Rebl Group Oyj (HEL:REBL)
Finland · Delayed Price · Currency is EUR 1.100
-0.030 (-2.65%)
Jan 29, 2026, 5:13 PM EET
Rebl Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 50 |
| Nov 26, 2025 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | - | 732 |
| Nov 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 210 |
| Nov 24, 2025 | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | - | 351 |
| Nov 21, 2025 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 72 |
| Nov 20, 2025 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.93% | 293 |
| Nov 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | 101 |
| Nov 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 79 |
| Nov 17, 2025 | 1.07 | 1.10 | 1.06 | 1.06 | 1.06 | -0.93% | 375 |
| Nov 14, 2025 | 1.10 | 1.11 | 1.06 | 1.07 | 1.07 | -0.93% | 520 |
| Nov 13, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -0.92% | 79 |
| Nov 12, 2025 | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | 1.87% | 154 |
| Nov 11, 2025 | 1.11 | 1.11 | 1.07 | 1.07 | 1.07 | -3.60% | 608 |
| Nov 10, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 50 |
| Nov 7, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 705 |
| Nov 6, 2025 | 1.15 | 1.15 | 1.09 | 1.11 | 1.11 | - | 543 |
| Nov 5, 2025 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | - | 568 |