Rebl Group Oyj (HEL:REBL)
Finland · Delayed Price · Currency is EUR 1.140
+0.010 (0.88%)
Apr 8, 2026, 5:16 PM EET
Rebl Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | 400 |
| Apr 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 25 |
| Apr 1, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | -0.86% | 269 |
| Mar 31, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 3.57% | 696 |
| Mar 30, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -3.45% | 2,300 |
| Mar 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 6 |
| Mar 26, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 3.60% | 297 |
| Mar 25, 2026 | 1.11 | 1.12 | 1.11 | 1.11 | 1.11 | -2.63% | 101 |
| Mar 24, 2026 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 4,753 |
| Mar 23, 2026 | 1.06 | 1.15 | 1.06 | 1.12 | 1.12 | 8.74% | 58,307 |
| Mar 20, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 1,118 |
| Mar 19, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 3.00% | 40 |
| Mar 18, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -0.99% | 123 |
| Mar 17, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 60 |
| Mar 16, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | - | 304 |
| Mar 13, 2026 | 1.04 | 1.04 | 1.01 | 1.03 | 1.03 | -0.96% | 8,593 |
| Mar 12, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | - | 4,960 |
| Mar 11, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -3.70% | 78 |
| Mar 10, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | 16 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -2.65% | 1,000 |
| Mar 6, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 3.67% | 170 |
| Mar 5, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 1,340 |
| Mar 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | 500 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 1,321 |
| Mar 2, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 468 |
| Feb 27, 2026 | 1.10 | 1.19 | 1.10 | 1.18 | 1.18 | 7.27% | 11,845 |
| Feb 26, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | 63 |
| 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 |