Reka Industrial Oyj (HEL:REKA)
Finland · Delayed Price · Currency is EUR 4.140
+0.020 (0.49%)
May 18, 2026, 4:52 PM EET
Reka Industrial Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.15 | 4.15 | 4.11 | 4.12 | 4.12 | 0.24% | 735 |
| May 13, 2026 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | - | 245 |
| May 12, 2026 | 4.13 | 4.17 | 4.11 | 4.11 | 4.11 | -0.48% | 1,602 |
| May 11, 2026 | 4.10 | 4.17 | 4.10 | 4.13 | 4.13 | 0.73% | 3,022 |
| May 8, 2026 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -0.24% | 894 |
| May 7, 2026 | 4.10 | 4.11 | 4.10 | 4.11 | 4.11 | -1.67% | 4,706 |
| May 6, 2026 | 4.13 | 4.20 | 4.10 | 4.18 | 4.18 | 1.21% | 3,373 |
| May 5, 2026 | 4.11 | 4.25 | 4.11 | 4.13 | 4.13 | 0.24% | 1,782 |
| May 4, 2026 | 4.14 | 4.16 | 4.11 | 4.12 | 4.12 | -0.48% | 2,526 |
| Apr 30, 2026 | 4.11 | 4.16 | 4.10 | 4.14 | 4.14 | 0.98% | 5,488 |
| Apr 29, 2026 | 4.15 | 4.15 | 4.09 | 4.10 | 4.10 | -0.49% | 3,765 |
| Apr 28, 2026 | 4.11 | 4.16 | 4.11 | 4.12 | 4.12 | - | 2,484 |
| Apr 27, 2026 | 4.18 | 4.30 | 4.11 | 4.12 | 4.12 | -1.90% | 2,409 |
| Apr 24, 2026 | 4.25 | 4.25 | 4.02 | 4.20 | 4.11 | -1.18% | 8,089 |
| Apr 23, 2026 | 4.24 | 4.28 | 4.23 | 4.25 | 4.16 | 1.19% | 4,042 |
| Apr 22, 2026 | 4.24 | 4.25 | 4.20 | 4.20 | 4.11 | -0.94% | 756 |
| Apr 21, 2026 | 4.18 | 4.26 | 4.18 | 4.24 | 4.15 | 0.95% | 5,265 |
| Apr 20, 2026 | 4.22 | 4.29 | 4.20 | 4.20 | 4.11 | 0.48% | 8,292 |
| Apr 17, 2026 | 4.20 | 4.24 | 4.18 | 4.18 | 4.09 | -0.48% | 12,510 |
| Apr 16, 2026 | 4.26 | 4.30 | 4.12 | 4.20 | 4.11 | -1.41% | 10,305 |
| Apr 15, 2026 | 4.22 | 4.28 | 4.21 | 4.26 | 4.17 | 0.95% | 1,584 |
| Apr 14, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.13 | 0.72% | 2,979 |
| Apr 13, 2026 | 4.20 | 4.27 | 4.18 | 4.19 | 4.10 | -0.48% | 8,379 |
| Apr 10, 2026 | 4.25 | 4.25 | 4.18 | 4.21 | 4.12 | -0.71% | 8,337 |
| Apr 9, 2026 | 4.24 | 4.24 | 4.19 | 4.24 | 4.15 | 0.95% | 2,956 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.11 | 1.69% | 1,729 |
| Apr 7, 2026 | 4.12 | 4.24 | 4.12 | 4.13 | 4.04 | 0.49% | 1,202 |
| Apr 2, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.02 | -2.61% | 330 |
| Apr 1, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 4.13 | - | 1,189 |
| Mar 31, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 4.13 | -0.24% | 333 |
| Mar 30, 2026 | 4.13 | 4.23 | 4.13 | 4.23 | 4.14 | 2.42% | 1,345 |
| Mar 27, 2026 | 4.11 | 4.17 | 4.10 | 4.13 | 4.04 | -1.20% | 2,350 |
| Mar 26, 2026 | 4.18 | 4.21 | 4.10 | 4.18 | 4.09 | -0.95% | 7,575 |
| Mar 25, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.13 | 2.43% | 151 |
| Mar 24, 2026 | 4.17 | 4.23 | 4.11 | 4.12 | 4.03 | -1.44% | 4,193 |
| Mar 23, 2026 | 4.07 | 4.21 | 4.02 | 4.18 | 4.09 | 1.21% | 2,859 |
| Mar 20, 2026 | 4.28 | 4.28 | 4.07 | 4.13 | 4.04 | -3.73% | 2,799 |
| Mar 19, 2026 | 4.16 | 4.29 | 4.10 | 4.29 | 4.20 | 2.39% | 7,006 |
| Mar 18, 2026 | 4.21 | 4.25 | 4.16 | 4.19 | 4.10 | -0.48% | 2,139 |
| Mar 17, 2026 | 4.20 | 4.24 | 4.20 | 4.21 | 4.12 | 0.24% | 360 |
| Mar 16, 2026 | 4.20 | 4.25 | 4.16 | 4.20 | 4.11 | -1.18% | 1,182 |
| Mar 13, 2026 | 4.20 | 4.25 | 4.14 | 4.25 | 4.16 | 1.19% | 6,609 |
| Mar 12, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.11 | -1.18% | 22,429 |
| Mar 11, 2026 | 4.23 | 4.29 | 4.20 | 4.25 | 4.16 | 0.24% | 6,984 |
| Mar 10, 2026 | 4.21 | 4.30 | 4.21 | 4.24 | 4.15 | 0.71% | 917 |
| Mar 9, 2026 | 4.23 | 4.27 | 4.14 | 4.21 | 4.12 | -1.17% | 6,384 |
| Mar 6, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.17 | - | 7,092 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.17 | -0.93% | 12,821 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.10 | 4.30 | 4.21 | 0.70% | 27,305 |
| Mar 3, 2026 | 4.32 | 4.32 | 4.23 | 4.27 | 4.18 | -1.61% | 5,963 |