Reka Industrial Oyj (HEL:REKA)
Finland · Delayed Price · Currency is EUR 4.150
+0.060 (1.47%)
Aug 7, 2026, 6:29 PM EET
Reka Industrial Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.07 | 4.15 | 4.07 | 4.15 | 4.15 | 1.47% | 4,984 |
| Aug 6, 2026 | 4.20 | 4.45 | 4.07 | 4.09 | 4.09 | -2.62% | 21,090 |
| Aug 5, 2026 | 4.07 | 4.21 | 4.07 | 4.20 | 4.20 | 2.94% | 14,338 |
| Aug 4, 2026 | 4.07 | 4.13 | 4.07 | 4.08 | 4.08 | -0.49% | 364 |
| Aug 3, 2026 | 4.14 | 4.14 | 4.07 | 4.10 | 4.10 | -1.20% | 1,160 |
| Jul 31, 2026 | 4.05 | 4.15 | 4.05 | 4.15 | 4.15 | 3.23% | 2,842 |
| Jul 30, 2026 | 3.99 | 4.02 | 3.99 | 4.02 | 4.02 | 0.25% | 263 |
| Jul 29, 2026 | 4.03 | 4.03 | 4.01 | 4.01 | 4.01 | - | 402 |
| Jul 28, 2026 | 4.08 | 4.08 | 4.00 | 4.01 | 4.01 | -0.99% | 3,469 |
| Jul 27, 2026 | 4.05 | 4.05 | 4.04 | 4.05 | 4.05 | 0.75% | 1,047 |
| Jul 24, 2026 | 4.04 | 4.04 | 4.02 | 4.02 | 4.02 | -0.25% | 605 |
| Jul 23, 2026 | 4.03 | 4.06 | 4.02 | 4.03 | 4.03 | 0.25% | 358 |
| Jul 22, 2026 | 4.02 | 4.07 | 4.00 | 4.02 | 4.02 | -1.23% | 373 |
| Jul 21, 2026 | 4.07 | 4.07 | 4.01 | 4.07 | 4.07 | - | 251 |
| Jul 20, 2026 | 4.04 | 4.07 | 4.00 | 4.07 | 4.07 | 0.25% | 1,122 |
| Jul 17, 2026 | 4.00 | 4.06 | 4.00 | 4.06 | 4.06 | 1.25% | 1,595 |
| Jul 16, 2026 | 4.00 | 4.06 | 4.00 | 4.01 | 4.01 | -1.23% | 139 |
| Jul 15, 2026 | 4.01 | 4.06 | 4.00 | 4.06 | 4.06 | 0.25% | 253 |
| Jul 14, 2026 | 4.06 | 4.06 | 4.02 | 4.05 | 4.05 | 1.00% | 287 |
| Jul 13, 2026 | 4.00 | 4.02 | 4.00 | 4.01 | 4.01 | - | 441 |
| Jul 10, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | 0.25% | 357 |
| Jul 9, 2026 | 3.99 | 4.03 | 3.99 | 4.00 | 4.00 | 0.25% | 1,146 |
| Jul 8, 2026 | 3.99 | 4.00 | 3.99 | 3.99 | 3.99 | -0.25% | 572 |
| Jul 7, 2026 | 4.01 | 4.02 | 4.00 | 4.00 | 4.00 | -0.25% | 1,435 |
| Jul 6, 2026 | 4.00 | 4.08 | 4.00 | 4.01 | 4.01 | 0.50% | 3,165 |
| Jul 3, 2026 | 4.05 | 4.05 | 3.99 | 3.99 | 3.99 | -0.25% | 295 |
| Jul 2, 2026 | 4.02 | 4.02 | 3.99 | 4.00 | 4.00 | 0.25% | 601 |
| Jul 1, 2026 | 4.03 | 4.03 | 3.99 | 3.99 | 3.99 | -0.75% | 2,298 |
| Jun 30, 2026 | 4.01 | 4.02 | 4.00 | 4.02 | 4.02 | 0.25% | 707 |
| Jun 29, 2026 | 4.03 | 4.03 | 3.96 | 4.01 | 4.01 | -0.50% | 6,772 |
| Jun 26, 2026 | 4.12 | 4.12 | 4.03 | 4.03 | 4.03 | -1.95% | 924 |
| Jun 25, 2026 | 4.03 | 4.11 | 4.03 | 4.11 | 4.11 | 1.99% | 283 |
| Jun 24, 2026 | 4.03 | 4.12 | 4.03 | 4.03 | 4.03 | -2.66% | 452 |
| Jun 23, 2026 | 4.02 | 4.14 | 3.99 | 4.14 | 4.14 | 1.72% | 2,640 |
| Jun 22, 2026 | 4.03 | 4.08 | 4.03 | 4.07 | 4.07 | 0.99% | 254 |
| Jun 18, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | 533 |
| Jun 17, 2026 | 4.03 | 4.07 | 4.02 | 4.03 | 4.03 | -0.49% | 270 |
| Jun 16, 2026 | 4.07 | 4.07 | 4.00 | 4.05 | 4.05 | 0.25% | 4,414 |
| Jun 15, 2026 | 4.07 | 4.07 | 4.03 | 4.04 | 4.04 | -0.74% | 835 |
| Jun 12, 2026 | 4.08 | 4.08 | 4.02 | 4.07 | 4.07 | 0.49% | 1,078 |
| Jun 11, 2026 | 4.04 | 4.05 | 4.04 | 4.05 | 4.05 | 0.50% | 100 |
| Jun 10, 2026 | 4.08 | 4.08 | 4.03 | 4.03 | 4.03 | - | 1,518 |
| Jun 9, 2026 | 4.04 | 4.07 | 4.02 | 4.03 | 4.03 | -0.74% | 3,684 |
| Jun 8, 2026 | 4.04 | 4.07 | 4.04 | 4.06 | 4.06 | 0.50% | 1,593 |
| Jun 5, 2026 | 4.04 | 4.10 | 4.03 | 4.04 | 4.04 | -0.25% | 6,595 |
| Jun 4, 2026 | 4.10 | 4.10 | 4.05 | 4.05 | 4.05 | -0.98% | 1,420 |
| Jun 3, 2026 | 4.06 | 4.09 | 4.04 | 4.09 | 4.09 | -0.24% | 1,422 |
| Jun 2, 2026 | 4.07 | 4.28 | 4.07 | 4.10 | 4.10 | 0.99% | 2,510 |
| Jun 1, 2026 | 4.08 | 4.10 | 4.06 | 4.06 | 4.06 | -0.25% | 553 |
| May 29, 2026 | 4.08 | 4.10 | 4.07 | 4.07 | 4.07 | -0.73% | 2,136 |