Rebl Group Oyj (HEL:REBL)
Finland · Delayed Price · Currency is EUR 1.090
+0.050 (4.81%)
Feb 25, 2026, 5:36 PM EET
Rebl Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1.06 | 1.10 | 1.04 | 1.09 | 1.09 | 4.81% | 3,402 |
| Feb 24, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 80 |
| Feb 23, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 55 |
| Feb 20, 2026 | 1.10 | 1.10 | 1.03 | 1.03 | 1.03 | -6.36% | 3,877 |
| Feb 19, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | 112 |
| Feb 17, 2026 | 1.08 | 1.09 | 1.06 | 1.07 | 1.07 | 1.90% | 682 |
| Feb 13, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 607 |
| Feb 12, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 713 |
| Feb 11, 2026 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | - | 24 |
| Feb 10, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 2 |
| Feb 9, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | - | 8 |
| Feb 6, 2026 | 1.12 | 1.12 | 1.07 | 1.07 | 1.07 | -3.60% | 271 |
| Feb 5, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 140 |
| Feb 4, 2026 | 1.04 | 1.13 | 1.04 | 1.13 | 1.13 | 5.61% | 3,625 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | 15 |
| Feb 2, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 1,150 |
| Jan 30, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | 1,400 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 300 |
| Jan 27, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 1 |
| Jan 26, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 557 |
| Jan 23, 2026 | 1.08 | 1.11 | 1.08 | 1.11 | 1.11 | 5.71% | 210 |
| Jan 21, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | - | 20 |
| Jan 20, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 150 |
| Jan 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 306 |
| Jan 16, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.96% | 75 |
| Jan 15, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -1.92% | 200 |
| Jan 13, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 327 |
| Jan 12, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 70 |
| Jan 9, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -0.95% | 164 |
| Jan 8, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 85 |
| Jan 7, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 336 |
| Jan 5, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | 3.92% | 1,007 |
| Jan 2, 2026 | 0.99 | 1.02 | 0.98 | 1.02 | 1.02 | 3.03% | 4,206 |
| Dec 30, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -1.00% | 5,042 |
| Dec 29, 2025 | 1.00 | 1.04 | 0.99 | 1.00 | 1.00 | -2.91% | 7,234 |
| Dec 23, 2025 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 756 |
| Dec 22, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | 1.96% | 700 |
| Dec 19, 2025 | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.97% | 1,268 |
| Dec 18, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -1.90% | 200 |
| Dec 16, 2025 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 140 |
| Dec 15, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 2.91% | 200 |
| Dec 12, 2025 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 235 |
| Dec 11, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | - | 874 |
| Dec 10, 2025 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.94% | 100 |
| Dec 8, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | 500 |
| Dec 5, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 500 |
| Dec 4, 2025 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 2.83% | 3,550 |
| Dec 3, 2025 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 1,690 |
| Dec 2, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 602 |
| Dec 1, 2025 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -0.93% | 246 |