Reka Industrial Oyj (HEL:REKA)
Finland · Delayed Price · Currency is EUR 4.450
-0.100 (-2.20%)
Oct 31, 2025, 6:29 PM EET
Reka Industrial Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.55 | 4.55 | 4.42 | 4.45 | 4.45 | -2.20% | 2,828 |
| Oct 30, 2025 | 4.48 | 4.57 | 4.48 | 4.55 | 4.55 | -0.87% | 1,846 |
| Oct 29, 2025 | 4.48 | 4.62 | 4.48 | 4.59 | 4.59 | 0.44% | 2,277 |
| Oct 28, 2025 | 4.55 | 4.60 | 4.45 | 4.57 | 4.57 | 0.44% | 13,933 |
| Oct 27, 2025 | 4.54 | 4.60 | 4.54 | 4.55 | 4.55 | - | 9,857 |
| Oct 24, 2025 | 4.47 | 4.57 | 4.47 | 4.55 | 4.55 | 1.11% | 8,888 |
| Oct 23, 2025 | 4.26 | 4.66 | 4.25 | 4.50 | 4.50 | 5.63% | 22,216 |
| Oct 22, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 5,386 |
| Oct 21, 2025 | 4.35 | 4.35 | 4.27 | 4.30 | 4.30 | - | 5,301 |
| Oct 20, 2025 | 4.33 | 4.34 | 4.26 | 4.30 | 4.30 | 0.70% | 7,032 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.25 | 4.27 | 4.27 | -2.51% | 982 |
| Oct 16, 2025 | 4.40 | 4.40 | 4.25 | 4.38 | 4.38 | 3.06% | 1,776 |
| Oct 15, 2025 | 4.26 | 4.36 | 4.23 | 4.25 | 4.25 | - | 1,015 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | - | 1,335 |
| Oct 13, 2025 | 4.25 | 4.25 | 4.21 | 4.25 | 4.25 | -0.23% | 2,658 |
| Oct 10, 2025 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -0.47% | 1,245 |
| Oct 9, 2025 | 4.25 | 4.29 | 4.25 | 4.28 | 4.28 | 0.71% | 3,098 |
| Oct 8, 2025 | 4.25 | 4.29 | 4.25 | 4.25 | 4.25 | - | 1,034 |
| Oct 7, 2025 | 4.28 | 4.29 | 4.25 | 4.25 | 4.25 | -0.70% | 1,990 |
| Oct 6, 2025 | 4.25 | 4.29 | 4.25 | 4.28 | 4.28 | -0.23% | 2,144 |
| Oct 3, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.29 | -0.23% | 2,276 |
| Oct 2, 2025 | 4.33 | 4.33 | 4.25 | 4.30 | 4.30 | -0.46% | 1,690 |
| Oct 1, 2025 | 4.22 | 4.32 | 4.22 | 4.32 | 4.32 | 2.61% | 5,355 |
| Sep 30, 2025 | 4.19 | 4.21 | 4.18 | 4.21 | 4.21 | - | 2,027 |
| Sep 29, 2025 | 4.23 | 4.27 | 4.13 | 4.21 | 4.21 | -1.41% | 10,018 |
| Sep 26, 2025 | 4.23 | 4.29 | 4.22 | 4.27 | 4.27 | 0.95% | 1,365 |
| Sep 25, 2025 | 4.17 | 4.31 | 4.17 | 4.23 | 4.23 | - | 2,080 |
| Sep 24, 2025 | 4.31 | 4.31 | 4.23 | 4.23 | 4.23 | -0.47% | 4,886 |
| Sep 23, 2025 | 4.27 | 4.30 | 4.25 | 4.25 | 4.25 | -0.47% | 5,213 |
| Sep 22, 2025 | 4.29 | 4.29 | 4.27 | 4.27 | 4.27 | -0.47% | 821 |
| Sep 19, 2025 | 4.32 | 4.32 | 4.29 | 4.29 | 4.29 | - | 524 |
| Sep 18, 2025 | 4.30 | 4.30 | 4.27 | 4.29 | 4.29 | 0.47% | 291 |
| Sep 17, 2025 | 4.28 | 4.32 | 4.27 | 4.27 | 4.27 | -1.16% | 1,585 |
| Sep 16, 2025 | 4.29 | 4.36 | 4.27 | 4.32 | 4.32 | - | 496 |
| Sep 15, 2025 | 4.28 | 4.32 | 4.26 | 4.32 | 4.32 | 0.93% | 2,836 |
| Sep 12, 2025 | 4.27 | 4.30 | 4.27 | 4.28 | 4.28 | 0.23% | 339 |
| Sep 11, 2025 | 4.25 | 4.31 | 4.25 | 4.27 | 4.27 | - | 3,071 |
| Sep 10, 2025 | 4.30 | 4.30 | 4.25 | 4.27 | 4.27 | -0.93% | 3,156 |
| Sep 9, 2025 | 4.26 | 4.35 | 4.26 | 4.31 | 4.31 | 0.47% | 808 |
| Sep 8, 2025 | 4.30 | 4.33 | 4.26 | 4.29 | 4.29 | -0.23% | 4,237 |
| Sep 5, 2025 | 4.40 | 4.40 | 4.13 | 4.30 | 4.30 | -2.71% | 11,346 |
| Sep 4, 2025 | 4.39 | 4.42 | 4.36 | 4.42 | 4.42 | 0.23% | 4,400 |
| Sep 3, 2025 | 4.37 | 4.51 | 4.37 | 4.41 | 4.41 | 1.15% | 3,884 |
| Sep 2, 2025 | 4.37 | 4.46 | 4.36 | 4.36 | 4.36 | -0.46% | 2,832 |
| Sep 1, 2025 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | 0.46% | 927 |
| Aug 29, 2025 | 4.36 | 4.38 | 4.32 | 4.36 | 4.36 | - | 3,264 |
| Aug 28, 2025 | 4.35 | 4.40 | 4.35 | 4.36 | 4.36 | 1.16% | 5,209 |
| Aug 27, 2025 | 4.32 | 4.37 | 4.31 | 4.31 | 4.31 | -0.69% | 7,416 |
| Aug 26, 2025 | 4.37 | 4.39 | 4.34 | 4.34 | 4.34 | -0.69% | 3,638 |
| Aug 25, 2025 | 4.37 | 4.37 | 4.32 | 4.37 | 4.37 | 1.16% | 6,279 |