Rebl Group Oyj (HEL:REBL)
Finland · Delayed Price · Currency is EUR 1.110
-0.050 (-4.31%)
At close: Sep 5, 2025
Rebl Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 8,549 |
| Sep 4, 2025 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 5,431 |
| Sep 3, 2025 | 1.29 | 1.29 | 1.17 | 1.18 | 1.18 | -7.09% | 7,945 |
| Sep 2, 2025 | 1.30 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 3,214 |
| Aug 29, 2025 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 2.36% | 126 |
| Aug 28, 2025 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -2.31% | 60 |
| Aug 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | 11 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 1.61% | 1,145 |
| Aug 25, 2025 | 1.31 | 1.31 | 1.20 | 1.24 | 1.24 | -5.34% | 14,978 |
| Aug 22, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.50% | 1,176 |
| Aug 21, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 1 |
| Aug 20, 2025 | 1.34 | 1.37 | 1.34 | 1.36 | 1.36 | 2.26% | 348 |
| Aug 19, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | 3 |
| Aug 18, 2025 | 1.31 | 1.35 | 1.31 | 1.34 | 1.34 | 3.08% | 303 |
| Aug 15, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 20 |
| Aug 14, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -0.77% | 80 |
| Aug 13, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 5 |
| Aug 12, 2025 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.82% | 919 |
| Aug 11, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 2.34% | 260 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -3.03% | 55 |
| Aug 7, 2025 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | - | 1,082 |
| Aug 6, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.13% | 130 |
| Aug 5, 2025 | 1.35 | 1.35 | 1.25 | 1.28 | 1.28 | -3.76% | 2,029 |
| Aug 4, 2025 | 1.45 | 1.45 | 1.32 | 1.33 | 1.33 | -6.34% | 2,413 |
| Aug 1, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | - | 1,060 |
| Jul 31, 2025 | 1.40 | 1.42 | 1.40 | 1.42 | 1.42 | 1.43% | 2,882 |
| Jul 30, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 4.48% | 1,595 |
| Jul 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 10 |
| Jul 28, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -0.73% | 500 |
| Jul 25, 2025 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 148 |
| Jul 24, 2025 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | 2.21% | 85 |
| Jul 23, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -2.16% | 1,501 |
| Jul 22, 2025 | 1.45 | 1.45 | 1.39 | 1.39 | 1.39 | -3.47% | 1,228 |
| Jul 21, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 201 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.37% | 1,002 |
| Jul 17, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 1 |
| Jul 15, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 2.80% | 415 |
| Jul 14, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | -1.38% | 110 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.03% | 2,030 |
| Jul 10, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | 1.37% | 889 |
| Jul 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 1 |
| Jul 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.00% | 1 |
| Jul 7, 2025 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | 0.67% | 1,479 |
| Jul 4, 2025 | 1.38 | 1.50 | 1.38 | 1.49 | 1.49 | 6.43% | 20,580 |
| Jul 3, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Jul 1, 2025 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 303 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1 |
| Jun 27, 2025 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | - | 31 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 26 |
| Jun 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 5 |