Reka Industrial Oyj (HEL:REKA)
Finland · Delayed Price · Currency is EUR 4.280
+0.150 (3.63%)
Apr 8, 2026, 4:50 PM EET
Reka Industrial Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 4.30 | 4.30 | 4.21 | 4.28 | - | 3.63% | 1,578 |
| Apr 7, 2026 | 4.12 | 4.24 | 4.12 | 4.13 | 4.13 | 0.49% | 1,202 |
| Apr 2, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -2.61% | 330 |
| Apr 1, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 4.22 | - | 1,189 |
| Mar 31, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 4.22 | -0.24% | 333 |
| Mar 30, 2026 | 4.13 | 4.23 | 4.13 | 4.23 | 4.23 | 2.42% | 1,345 |
| Mar 27, 2026 | 4.11 | 4.17 | 4.10 | 4.13 | 4.13 | -1.20% | 2,350 |
| Mar 26, 2026 | 4.18 | 4.21 | 4.10 | 4.18 | 4.18 | -0.95% | 7,575 |
| Mar 25, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 2.43% | 151 |
| Mar 24, 2026 | 4.17 | 4.23 | 4.11 | 4.12 | 4.12 | -1.44% | 4,193 |
| Mar 23, 2026 | 4.07 | 4.21 | 4.02 | 4.18 | 4.18 | 1.21% | 2,859 |
| Mar 20, 2026 | 4.28 | 4.28 | 4.07 | 4.13 | 4.13 | -3.73% | 2,799 |
| Mar 19, 2026 | 4.16 | 4.29 | 4.10 | 4.29 | 4.29 | 2.39% | 7,006 |
| Mar 18, 2026 | 4.21 | 4.25 | 4.16 | 4.19 | 4.19 | -0.48% | 2,139 |
| Mar 17, 2026 | 4.20 | 4.24 | 4.20 | 4.21 | 4.21 | 0.24% | 360 |
| Mar 16, 2026 | 4.20 | 4.25 | 4.16 | 4.20 | 4.20 | -1.18% | 1,182 |
| Mar 13, 2026 | 4.20 | 4.25 | 4.14 | 4.25 | 4.25 | 1.19% | 6,609 |
| Mar 12, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.20 | -1.18% | 22,429 |
| Mar 11, 2026 | 4.23 | 4.29 | 4.20 | 4.25 | 4.25 | 0.24% | 6,984 |
| Mar 10, 2026 | 4.21 | 4.30 | 4.21 | 4.24 | 4.24 | 0.71% | 917 |
| Mar 9, 2026 | 4.23 | 4.27 | 4.14 | 4.21 | 4.21 | -1.17% | 6,384 |
| Mar 6, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | - | 7,092 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 12,821 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.10 | 4.30 | 4.30 | 0.70% | 27,305 |
| Mar 3, 2026 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | -1.61% | 5,963 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.28 | 4.34 | 4.34 | -3.34% | 8,958 |
| Feb 27, 2026 | 4.49 | 4.49 | 4.36 | 4.49 | 4.49 | 0.22% | 2,984 |
| Feb 26, 2026 | 4.77 | 4.87 | 4.35 | 4.48 | 4.48 | -6.67% | 23,517 |
| Feb 25, 2026 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 1.91% | 10,335 |
| Feb 24, 2026 | 4.70 | 4.74 | 4.69 | 4.71 | 4.71 | 0.64% | 1,115 |
| Feb 23, 2026 | 4.68 | 4.74 | 4.68 | 4.68 | 4.68 | - | 836 |
| Feb 20, 2026 | 4.70 | 4.70 | 4.67 | 4.68 | 4.68 | - | 1,088 |
| Feb 19, 2026 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | -0.85% | 1,799 |
| Feb 18, 2026 | 4.68 | 4.72 | 4.67 | 4.72 | 4.72 | - | 2,242 |
| Feb 17, 2026 | 4.72 | 4.73 | 4.70 | 4.72 | 4.72 | -0.63% | 1,793 |
| Feb 16, 2026 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | - | 9,430 |
| Feb 13, 2026 | 4.66 | 4.76 | 4.63 | 4.75 | 4.75 | 1.71% | 10,619 |
| Feb 12, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | - | 166 |
| Feb 11, 2026 | 4.66 | 4.67 | 4.60 | 4.67 | 4.67 | 0.86% | 3,273 |
| Feb 10, 2026 | 4.69 | 4.74 | 4.63 | 4.63 | 4.63 | -0.86% | 4,321 |
| Feb 9, 2026 | 4.62 | 4.69 | 4.60 | 4.67 | 4.67 | 1.08% | 12,950 |
| Feb 6, 2026 | 4.61 | 4.69 | 4.61 | 4.62 | 4.62 | -2.33% | 1,510 |
| Feb 5, 2026 | 4.75 | 4.75 | 4.62 | 4.73 | 4.73 | -0.42% | 3,141 |
| Feb 4, 2026 | 4.79 | 4.79 | 4.69 | 4.75 | 4.75 | -1.04% | 6,618 |
| Feb 3, 2026 | 4.74 | 4.87 | 4.74 | 4.80 | 4.80 | 0.84% | 22,578 |
| Feb 2, 2026 | 4.71 | 4.83 | 4.70 | 4.76 | 4.76 | - | 6,409 |
| Jan 30, 2026 | 4.64 | 4.92 | 4.64 | 4.76 | 4.76 | 1.71% | 37,315 |
| Jan 29, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.68 | - | 2,423 |
| Jan 28, 2026 | 4.69 | 4.69 | 4.62 | 4.68 | 4.68 | -0.43% | 1,964 |
| Jan 27, 2026 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 2.62% | 19,327 |