Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 15.15
+0.20 (1.34%)
Feb 25, 2026, 6:29 PM EET
Relais Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 14.95 | 15.25 | 14.80 | 15.15 | 15.15 | 1.34% | 2,674 |
| Feb 24, 2026 | 15.05 | 15.20 | 14.80 | 14.95 | 14.95 | -0.66% | 3,031 |
| Feb 23, 2026 | 15.35 | 15.35 | 14.90 | 15.05 | 15.05 | -1.63% | 9,563 |
| Feb 20, 2026 | 15.55 | 15.65 | 15.30 | 15.30 | 15.30 | -1.61% | 7,228 |
| Feb 19, 2026 | 15.50 | 15.75 | 15.45 | 15.55 | 15.55 | 0.32% | 1,353 |
| Feb 18, 2026 | 15.45 | 15.55 | 15.30 | 15.50 | 15.50 | 1.97% | 202,704 |
| Feb 17, 2026 | 15.75 | 15.75 | 15.20 | 15.20 | 15.20 | -2.88% | 6,243 |
| Feb 16, 2026 | 15.95 | 16.15 | 15.60 | 15.65 | 15.65 | -2.19% | 6,268 |
| Feb 13, 2026 | 15.75 | 16.10 | 14.40 | 16.00 | 16.00 | -5.33% | 33,547 |
| Feb 12, 2026 | 17.00 | 17.10 | 16.85 | 16.90 | 16.90 | -0.59% | 2,226 |
| Feb 11, 2026 | 17.20 | 17.20 | 16.85 | 17.00 | 17.00 | -1.16% | 1,241 |
| Feb 10, 2026 | 17.00 | 17.20 | 16.70 | 17.20 | 17.20 | 1.47% | 3,178 |
| Feb 9, 2026 | 16.95 | 17.00 | 16.80 | 16.95 | 16.95 | - | 802 |
| Feb 6, 2026 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 0.89% | 370 |
| Feb 5, 2026 | 17.00 | 17.25 | 16.60 | 16.80 | 16.80 | -1.18% | 3,541 |
| Feb 4, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 17.00 | -1.16% | 2,311 |
| Feb 3, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | - | 1,349 |
| Feb 2, 2026 | 17.20 | 17.25 | 16.95 | 17.20 | 17.20 | - | 24,655 |
| Jan 30, 2026 | 17.25 | 17.35 | 17.20 | 17.20 | 17.20 | - | 2,493 |
| Jan 29, 2026 | 17.15 | 17.30 | 17.10 | 17.20 | 17.20 | - | 2,758 |
| Jan 28, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.20 | 0.29% | 1,285 |
| Jan 27, 2026 | 17.30 | 17.30 | 17.00 | 17.15 | 17.15 | -0.29% | 2,629 |
| Jan 26, 2026 | 17.45 | 17.45 | 17.15 | 17.20 | 17.20 | -1.43% | 2,174 |
| Jan 23, 2026 | 17.15 | 17.45 | 17.00 | 17.45 | 17.45 | 1.75% | 1,833 |
| Jan 22, 2026 | 17.05 | 17.20 | 16.95 | 17.15 | 17.15 | 2.69% | 5,350 |
| Jan 21, 2026 | 16.60 | 16.95 | 16.45 | 16.70 | 16.70 | 0.30% | 3,529 |
| Jan 20, 2026 | 16.65 | 16.80 | 16.45 | 16.65 | 16.65 | 0.91% | 6,042 |
| Jan 19, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.50 | -4.35% | 5,336 |
| Jan 16, 2026 | 17.55 | 17.55 | 17.25 | 17.25 | 17.25 | -1.71% | 914 |
| Jan 15, 2026 | 17.45 | 17.70 | 17.45 | 17.55 | 17.55 | - | 1,725 |
| Jan 14, 2026 | 17.80 | 17.80 | 17.35 | 17.55 | 17.55 | -0.85% | 1,182 |
| Jan 13, 2026 | 17.90 | 17.95 | 17.70 | 17.70 | 17.70 | - | 2,417 |
| Jan 12, 2026 | 17.50 | 17.75 | 17.50 | 17.70 | 17.70 | 1.72% | 1,301 |
| Jan 9, 2026 | 17.25 | 17.50 | 17.20 | 17.40 | 17.40 | 1.16% | 1,929 |
| Jan 8, 2026 | 17.00 | 17.45 | 17.00 | 17.20 | 17.20 | 1.18% | 2,820 |
| Jan 7, 2026 | 17.10 | 17.20 | 16.85 | 17.00 | 17.00 | -1.16% | 43,452 |
| Jan 5, 2026 | 17.10 | 17.35 | 17.10 | 17.20 | 17.20 | 1.18% | 1,359 |
| Jan 2, 2026 | 16.75 | 17.15 | 16.75 | 17.00 | 17.00 | 1.80% | 4,959 |
| Dec 30, 2025 | 16.70 | 16.90 | 16.55 | 16.70 | 16.70 | 0.30% | 2,576 |
| Dec 29, 2025 | 16.60 | 17.05 | 16.50 | 16.65 | 16.65 | 0.30% | 3,482 |
| Dec 23, 2025 | 16.40 | 16.65 | 16.40 | 16.60 | 16.60 | 1.53% | 1,564 |
| Dec 22, 2025 | 16.35 | 16.65 | 16.35 | 16.35 | 16.35 | -0.30% | 17,606 |
| Dec 19, 2025 | 16.35 | 16.40 | 16.30 | 16.40 | 16.40 | -0.30% | 4,555 |
| Dec 18, 2025 | 16.35 | 16.45 | 16.35 | 16.45 | 16.45 | 0.30% | 1,845 |
| Dec 17, 2025 | 16.60 | 16.65 | 16.35 | 16.40 | 16.40 | -0.91% | 1,354 |
| Dec 16, 2025 | 16.60 | 16.65 | 16.40 | 16.55 | 16.55 | 1.22% | 1,496 |
| Dec 15, 2025 | 16.65 | 16.65 | 16.35 | 16.35 | 16.35 | -1.80% | 3,141 |
| Dec 12, 2025 | 16.55 | 16.65 | 16.50 | 16.65 | 16.65 | 0.30% | 2,428 |
| Dec 11, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 16.60 | - | 1,092 |
| Dec 10, 2025 | 16.45 | 16.60 | 16.40 | 16.60 | 16.60 | -0.60% | 3,472 |