Rebl Group Oyj (HEL:REBL)
Finland · Delayed Price · Currency is EUR 0.9500
-0.0250 (-2.56%)
Oct 8, 2026, 11:12 AM EET
Rebl Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.56% | 1,000 |
| Oct 7, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.02% | 3,085 |
| Oct 6, 2026 | 1.01 | 1.01 | 0.99 | 0.99 | 0.99 | -2.48% | 77 |
| Oct 5, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.54% | 571 |
| Oct 2, 2026 | 1.00 | 1.00 | 0.96 | 0.99 | 0.99 | -1.50% | 334 |
| Oct 1, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.56% | 1,057 |
| Sep 30, 2026 | 0.96 | 0.98 | 0.95 | 0.98 | 0.98 | 1.56% | 474 |
| Sep 29, 2026 | 1.00 | 1.01 | 0.96 | 0.96 | 0.96 | -3.03% | 1,510 |
| Sep 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 3,051 |
| Sep 25, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.01% | 2,350 |
| Sep 24, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | -3.40% | 2,837 |
| Sep 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | 1,706 |
| Sep 22, 2026 | 1.02 | 1.03 | 1.01 | 1.01 | 1.01 | -2.88% | 2,092 |
| Sep 21, 2026 | 1.02 | 1.04 | 1.02 | 1.04 | 1.04 | 1.96% | 261 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 48 |
| Sep 17, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.83% | 3,100 |
| Sep 16, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 1,548 |
| Sep 15, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2 |
| Sep 14, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 1.96% | 20 |
| Sep 11, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 16 |
| Sep 10, 2026 | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -2.86% | 359 |
| Sep 9, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | - | 1,246 |
| Sep 8, 2026 | 1.04 | 1.06 | 1.02 | 1.05 | 1.05 | -1.87% | 2,039 |
| Sep 7, 2026 | 1.06 | 1.08 | 1.05 | 1.07 | 1.07 | -2.73% | 1,810 |
| Sep 4, 2026 | 1.10 | 1.10 | 1.06 | 1.10 | 1.10 | - | 424 |
| Sep 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 1.85% | 107 |
| Sep 2, 2026 | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -1.82% | 2,936 |
| Sep 1, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 0.92% | 9 |
| Aug 31, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 1,022 |
| 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 |