Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 15.50
-0.30 (-1.90%)
Oct 9, 2025, 6:29 PM EET
Relais Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 16.00 | 16.00 | 15.60 | 15.65 | 15.65 | -0.95% | 2,523 |
| Oct 8, 2025 | 15.90 | 16.00 | 15.75 | 15.80 | 15.80 | 0.64% | 883 |
| Oct 7, 2025 | 15.85 | 15.95 | 15.60 | 15.70 | 15.70 | -1.26% | 2,571 |
| Oct 6, 2025 | 16.15 | 16.35 | 15.85 | 15.90 | 15.90 | -1.24% | 2,723 |
| Oct 3, 2025 | 16.15 | 16.25 | 16.10 | 16.10 | 16.10 | -0.92% | 2,407 |
| Oct 2, 2025 | 15.75 | 16.50 | 15.70 | 16.25 | 16.25 | 3.17% | 4,885 |
| Oct 1, 2025 | 15.50 | 15.75 | 14.90 | 15.75 | 15.75 | 2.27% | 7,339 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -0.32% | 3,674 |
| Sep 29, 2025 | 16.15 | 16.20 | 15.45 | 15.45 | 15.45 | -4.04% | 13,158 |
| Sep 26, 2025 | 16.55 | 16.55 | 16.05 | 16.10 | 16.10 | -2.72% | 11,807 |
| Sep 25, 2025 | 16.55 | 16.70 | 16.50 | 16.55 | 16.55 | 0.30% | 2,401 |
| Sep 24, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.50 | -0.90% | 102,154 |
| Sep 23, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.65 | -0.30% | 252,883 |
| Sep 22, 2025 | 16.65 | 16.75 | 16.60 | 16.70 | 16.70 | 0.60% | 1,432 |
| Sep 19, 2025 | 16.65 | 16.70 | 16.50 | 16.60 | 16.60 | - | 1,991 |
| Sep 18, 2025 | 16.80 | 16.80 | 16.45 | 16.60 | 16.60 | -1.19% | 1,475 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.65 | 16.80 | 16.80 | - | 4,607 |
| Sep 16, 2025 | 16.75 | 16.85 | 16.50 | 16.80 | 16.80 | 2.44% | 5,876 |
| Sep 15, 2025 | 16.65 | 17.00 | 16.40 | 16.40 | 16.40 | - | 3,517 |
| Sep 12, 2025 | 16.50 | 16.55 | 16.25 | 16.40 | 16.40 | -0.61% | 1,459 |
| Sep 11, 2025 | 16.35 | 16.55 | 16.30 | 16.50 | 16.50 | 1.23% | 2,786 |
| Sep 10, 2025 | 16.35 | 16.60 | 16.20 | 16.30 | 16.30 | 1.24% | 4,180 |
| Sep 9, 2025 | 16.35 | 16.40 | 16.05 | 16.10 | 16.10 | -0.62% | 6,103 |
| Sep 8, 2025 | 16.00 | 16.50 | 16.00 | 16.20 | 16.20 | 1.57% | 2,392 |
| Sep 5, 2025 | 16.35 | 16.50 | 15.95 | 15.95 | 15.95 | -2.15% | 9,033 |
| Sep 4, 2025 | 16.65 | 16.65 | 16.20 | 16.30 | 16.30 | -0.61% | 3,139 |
| Sep 3, 2025 | 16.90 | 16.90 | 16.40 | 16.40 | 16.40 | -1.20% | 3,563 |
| Sep 2, 2025 | 16.95 | 16.95 | 16.60 | 16.60 | 16.60 | -0.90% | 1,811 |
| Sep 1, 2025 | 16.80 | 17.15 | 16.70 | 16.75 | 16.75 | 0.30% | 16,997 |
| Aug 29, 2025 | 16.65 | 16.85 | 16.50 | 16.70 | 16.70 | 2.14% | 6,773 |
| Aug 28, 2025 | 16.75 | 17.00 | 16.30 | 16.35 | 16.35 | -2.10% | 12,830 |
| Aug 27, 2025 | 17.00 | 17.00 | 16.50 | 16.70 | 16.70 | 0.60% | 5,738 |
| Aug 26, 2025 | 16.70 | 16.80 | 16.40 | 16.60 | 16.60 | -0.60% | 8,843 |
| Aug 25, 2025 | 16.05 | 16.80 | 16.05 | 16.70 | 16.70 | 3.73% | 4,979 |
| Aug 22, 2025 | 16.35 | 16.50 | 16.10 | 16.10 | 16.10 | -1.23% | 4,620 |
| Aug 21, 2025 | 16.80 | 16.80 | 16.20 | 16.30 | 16.30 | -2.98% | 9,346 |
| Aug 20, 2025 | 16.95 | 17.10 | 16.80 | 16.80 | 16.80 | -0.88% | 1,094 |
| Aug 19, 2025 | 17.15 | 17.15 | 16.95 | 16.95 | 16.95 | -0.29% | 1,234 |
| Aug 18, 2025 | 17.40 | 17.40 | 16.85 | 17.00 | 17.00 | 1.80% | 3,918 |
| Aug 15, 2025 | 17.15 | 17.25 | 16.70 | 16.70 | 16.70 | -2.62% | 2,963 |
| Aug 14, 2025 | 17.30 | 17.30 | 17.10 | 17.15 | 17.15 | 1.48% | 299,606 |
| Aug 13, 2025 | 17.00 | 17.00 | 16.65 | 16.90 | 16.90 | - | 3,433 |
| Aug 12, 2025 | 16.75 | 16.95 | 16.65 | 16.90 | 16.90 | 2.11% | 2,811 |
| Aug 11, 2025 | 16.35 | 16.90 | 16.30 | 16.55 | 16.55 | 1.53% | 5,967 |
| Aug 8, 2025 | 16.05 | 16.55 | 15.95 | 16.30 | 16.30 | 1.56% | 28,499 |
| Aug 7, 2025 | 16.15 | 16.15 | 15.85 | 16.05 | 16.05 | 0.63% | 10,523 |
| Aug 6, 2025 | 16.40 | 16.40 | 15.85 | 15.95 | 15.95 | -2.45% | 13,151 |
| Aug 5, 2025 | 16.50 | 16.60 | 16.20 | 16.35 | 16.35 | -1.21% | 5,356 |
| Aug 4, 2025 | 17.25 | 17.25 | 16.50 | 16.55 | 16.55 | -1.78% | 1,417 |
| Aug 1, 2025 | 17.10 | 17.20 | 16.80 | 16.85 | 16.85 | -1.46% | 3,369 |