Reka Industrial Oyj (HEL:REKA)
Finland · Delayed Price · Currency is EUR 4.400
-0.010 (-0.23%)
Sep 4, 2025, 3:30 PM EET
Reka Industrial Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 4.29 | 4.38 | 4.29 | 4.32 | 4.32 | 0.70% | 667 |
| Aug 21, 2025 | 4.30 | 4.35 | 4.29 | 4.29 | 4.29 | - | 502 |
| Aug 20, 2025 | 4.25 | 4.32 | 4.25 | 4.29 | 4.29 | 0.23% | 928 |
| Aug 19, 2025 | 4.22 | 4.33 | 4.22 | 4.28 | 4.28 | -1.83% | 746 |
| Aug 18, 2025 | 4.24 | 4.37 | 4.24 | 4.36 | 4.36 | 2.83% | 2,730 |
| Aug 15, 2025 | 4.41 | 4.41 | 4.21 | 4.24 | 4.24 | -4.50% | 3,908 |
| Aug 14, 2025 | 4.44 | 4.47 | 4.38 | 4.44 | 4.44 | - | 1,660 |
| Aug 13, 2025 | 4.45 | 4.47 | 4.40 | 4.44 | 4.44 | -0.45% | 274 |
| Aug 12, 2025 | 4.48 | 4.48 | 4.38 | 4.46 | 4.46 | -0.45% | 2,083 |
| Aug 11, 2025 | 4.37 | 4.48 | 4.35 | 4.48 | 4.48 | 2.52% | 1,682 |
| Aug 8, 2025 | 4.60 | 4.60 | 4.37 | 4.37 | 4.37 | -5.00% | 6,885 |
| Aug 7, 2025 | 4.05 | 4.65 | 4.00 | 4.60 | 4.60 | 13.30% | 27,386 |
| Aug 6, 2025 | 4.02 | 4.06 | 4.00 | 4.06 | 4.06 | 1.00% | 5,036 |
| Aug 5, 2025 | 4.09 | 4.09 | 4.01 | 4.02 | 4.02 | -0.50% | 1,092 |
| Aug 4, 2025 | 4.10 | 4.10 | 4.04 | 4.04 | 4.04 | - | 1,931 |
| Aug 1, 2025 | 4.02 | 4.10 | 4.02 | 4.04 | 4.04 | 0.25% | 1,707 |
| Jul 31, 2025 | 4.02 | 4.03 | 4.01 | 4.03 | 4.03 | - | 482 |
| Jul 30, 2025 | 4.02 | 4.04 | 4.01 | 4.03 | 4.03 | 0.25% | 302 |
| Jul 29, 2025 | 4.03 | 4.03 | 4.01 | 4.02 | 4.02 | -0.25% | 2,385 |
| Jul 28, 2025 | 4.00 | 4.05 | 3.99 | 4.03 | 4.03 | 0.50% | 1,378 |
| Jul 25, 2025 | 3.99 | 4.02 | 3.99 | 4.01 | 4.01 | 0.25% | 1,068 |
| Jul 24, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | -0.25% | 819 |
| Jul 23, 2025 | 3.98 | 4.02 | 3.97 | 4.01 | 4.01 | -0.50% | 1,881 |
| Jul 22, 2025 | 4.04 | 4.04 | 4.00 | 4.03 | 4.03 | 0.75% | 896 |
| Jul 21, 2025 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | 0.25% | 1,489 |
| Jul 18, 2025 | 4.00 | 4.04 | 3.99 | 3.99 | 3.99 | - | 2,408 |
| Jul 17, 2025 | 4.03 | 4.06 | 3.99 | 3.99 | 3.99 | -0.75% | 1,585 |
| Jul 16, 2025 | 4.04 | 4.06 | 4.01 | 4.02 | 4.02 | -0.50% | 643 |
| Jul 15, 2025 | 4.06 | 4.06 | 4.00 | 4.04 | 4.04 | -0.25% | 688 |
| Jul 14, 2025 | 4.07 | 4.07 | 4.00 | 4.05 | 4.05 | 0.50% | 980 |
| Jul 11, 2025 | 4.09 | 4.09 | 4.03 | 4.03 | 4.03 | -0.74% | 328 |
| Jul 10, 2025 | 4.03 | 4.09 | 4.03 | 4.06 | 4.06 | 0.50% | 627 |
| Jul 9, 2025 | 4.03 | 4.15 | 4.03 | 4.04 | 4.04 | 0.25% | 12,820 |
| Jul 8, 2025 | 3.98 | 4.05 | 3.98 | 4.03 | 4.03 | -1.23% | 2,058 |
| Jul 7, 2025 | 4.00 | 4.11 | 4.00 | 4.08 | 4.08 | 0.49% | 144 |
| Jul 4, 2025 | 4.06 | 4.06 | 4.00 | 4.06 | 4.06 | - | 632 |
| Jul 3, 2025 | 4.05 | 4.13 | 3.99 | 4.06 | 4.06 | 1.25% | 507 |
| Jul 2, 2025 | 4.00 | 4.08 | 4.00 | 4.01 | 4.01 | -2.20% | 1,624 |
| Jul 1, 2025 | 4.00 | 4.18 | 4.00 | 4.10 | 4.10 | 2.50% | 2,564 |
| Jun 30, 2025 | 3.99 | 4.00 | 3.96 | 4.00 | 4.00 | - | 4,669 |
| Jun 27, 2025 | 3.98 | 4.05 | 3.98 | 4.00 | 4.00 | -0.99% | 622 |