Rebl Group Oyj (HEL:REBL)
Finland · Delayed Price · Currency is EUR 1.010
-0.030 (-2.88%)
May 18, 2026, 6:29 PM EET
Rebl Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 80 |
| May 13, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | - | 102 |
| May 12, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | - | 630 |
| May 11, 2026 | 1.08 | 1.08 | 1.04 | 1.04 | 1.04 | -4.59% | 3,895 |
| May 8, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| May 7, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 400 |
| May 6, 2026 | 1.10 | 1.12 | 1.08 | 1.10 | 1.10 | - | 1,096 |
| May 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 5 |
| May 4, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | - | 310 |
| Apr 30, 2026 | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -2.68% | 1,513 |
| Apr 29, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | -0.88% | 2,336 |
| Apr 28, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 30 |
| Apr 27, 2026 | 1.15 | 1.16 | 1.12 | 1.13 | 1.13 | -1.74% | 1,016 |
| Apr 24, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 2.68% | 2,023 |
| Apr 23, 2026 | 1.12 | 1.12 | 1.11 | 1.12 | 1.12 | 2.75% | 3,119 |
| Apr 22, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 10 |
| Apr 21, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 4.67% | 1,017 |
| Apr 20, 2026 | 1.14 | 1.14 | 1.07 | 1.07 | 1.07 | -6.14% | 2,986 |
| Apr 17, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 13 |
| Apr 16, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 2,935 |
| Apr 15, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 148 |
| Apr 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 382 |
| Apr 13, 2026 | 1.14 | 1.14 | 1.11 | 1.14 | 1.14 | - | 825 |
| Apr 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 8, 2026 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 335 |
| 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 |