Rebl Group Oyj (HEL:REBL)
Finland · Delayed Price · Currency is EUR 1.090
-0.030 (-2.68%)
Aug 28, 2026, 6:23 PM EET
Rebl Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 187 |
| Aug 27, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 3,862 |
| Aug 26, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.12 | 1.82% | 88 |
| Aug 25, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 90 |
| Aug 24, 2026 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | - | 1,301 |
| Aug 21, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 0.93% | 3,741 |
| Aug 20, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 3,448 |
| Aug 19, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.93% | 2,205 |
| Aug 18, 2026 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -2.73% | 153 |
| Aug 17, 2026 | 1.10 | 1.10 | 1.09 | 1.10 | 1.10 | 1.85% | 3,810 |
| Aug 14, 2026 | 1.10 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 455 |
| Aug 13, 2026 | 1.06 | 1.10 | 1.06 | 1.10 | 1.10 | 0.92% | 3,338 |
| Aug 12, 2026 | 1.06 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 3,771 |
| Aug 11, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -2.73% | 3,106 |
| Aug 10, 2026 | 1.07 | 1.11 | 1.07 | 1.10 | 1.10 | 4.76% | 1,005 |
| Aug 7, 2026 | 1.11 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 1,024 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | 7.77% | 22 |
| Aug 4, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | -6.36% | 187 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | 5 |
| Jul 31, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | 1 |
| Jul 30, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | -1.79% | 2,380 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | 5 |
| Jul 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 2,665 |
| Jul 22, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5 |
| Jul 20, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 2,357 |
| Jul 17, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | 1.18 | 3.51% | 3,330 |
| Jul 16, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | - | 6,513 |
| Jul 14, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 25 |
| Jul 13, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 6,380 |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | 9 |
| Jul 9, 2026 | 1.10 | 1.14 | 1.10 | 1.14 | 1.14 | 3.64% | 8 |
| Jul 8, 2026 | 1.13 | 1.13 | 1.10 | 1.10 | 1.10 | - | 1,745 |
| Jul 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | 2 |
| Jul 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | 100 |
| Jul 2, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 349 |
| Jul 1, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | - | 256 |
| Jun 30, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | -0.88% | 118 |
| Jun 29, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 327 |
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 148 |
| Jun 24, 2026 | 1.10 | 1.12 | 1.09 | 1.12 | 1.12 | - | 2,820 |
| Jun 23, 2026 | 1.09 | 1.12 | 1.09 | 1.12 | 1.12 | 1.82% | 2,683 |
| Jun 22, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -0.90% | 1,628 |
| Jun 18, 2026 | 1.07 | 1.15 | 1.05 | 1.11 | 1.11 | 1.83% | 10,099 |
| Jun 17, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 3.81% | 2,473 |
| Jun 16, 2026 | 1.09 | 1.09 | 1.05 | 1.05 | 1.05 | -3.67% | 1,015 |
| Jun 15, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 2.83% | 71 |
| Jun 12, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 14,158 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | 460 |
| Jun 10, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | 6 |
| Jun 9, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 15 |