Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 16.60
+0.15 (0.91%)
Oct 31, 2025, 5:58 PM EET
Relais Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 16.55 | 16.65 | 16.30 | 16.65 | 16.65 | 1.22% | 4,208 |
| Oct 30, 2025 | 16.45 | 16.60 | 16.40 | 16.45 | 16.45 | -0.30% | 2,179 |
| Oct 29, 2025 | 16.35 | 16.60 | 16.15 | 16.50 | 16.50 | 2.48% | 12,382 |
| Oct 28, 2025 | 16.75 | 16.75 | 16.10 | 16.10 | 16.10 | -2.42% | 3,968 |
| Oct 27, 2025 | 16.35 | 16.75 | 16.35 | 16.50 | 16.50 | 1.54% | 5,756 |
| Oct 24, 2025 | 16.40 | 16.45 | 16.05 | 16.25 | 16.25 | 0.93% | 131,511 |
| Oct 23, 2025 | 16.95 | 16.95 | 16.05 | 16.10 | 16.10 | -3.88% | 205,844 |
| Oct 22, 2025 | 16.40 | 17.20 | 16.40 | 16.75 | 16.55 | 4.36% | 10,796 |
| Oct 21, 2025 | 16.00 | 16.30 | 16.00 | 16.05 | 15.86 | 0.94% | 2,966 |
| Oct 20, 2025 | 15.90 | 16.00 | 15.75 | 15.90 | 15.71 | - | 2,607 |
| Oct 17, 2025 | 15.90 | 16.00 | 15.60 | 15.90 | 15.71 | - | 2,231 |
| Oct 16, 2025 | 15.85 | 16.05 | 15.80 | 15.90 | 15.71 | 0.95% | 759 |
| Oct 15, 2025 | 15.75 | 16.05 | 15.75 | 15.75 | 15.56 | 0.32% | 3,418 |
| Oct 14, 2025 | 15.40 | 15.80 | 15.30 | 15.70 | 15.51 | 0.96% | 2,148 |
| Oct 13, 2025 | 15.40 | 15.60 | 15.35 | 15.55 | 15.36 | 1.97% | 1,688 |
| Oct 10, 2025 | 15.55 | 15.70 | 15.25 | 15.25 | 15.07 | -1.61% | 3,378 |
| Oct 9, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.31 | -1.90% | 2,899 |
| Oct 8, 2025 | 15.90 | 16.00 | 15.75 | 15.80 | 15.61 | 0.64% | 883 |
| Oct 7, 2025 | 15.85 | 15.95 | 15.60 | 15.70 | 15.51 | -1.26% | 2,571 |
| Oct 6, 2025 | 16.15 | 16.35 | 15.85 | 15.90 | 15.71 | -1.24% | 2,723 |
| Oct 3, 2025 | 16.15 | 16.25 | 16.10 | 16.10 | 15.91 | -0.92% | 2,407 |
| Oct 2, 2025 | 15.75 | 16.50 | 15.70 | 16.25 | 16.06 | 3.17% | 4,885 |
| Oct 1, 2025 | 15.50 | 15.75 | 14.90 | 15.75 | 15.56 | 2.27% | 7,339 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.22 | -0.32% | 3,674 |
| Sep 29, 2025 | 16.15 | 16.20 | 15.45 | 15.45 | 15.27 | -4.04% | 13,158 |
| Sep 26, 2025 | 16.55 | 16.55 | 16.05 | 16.10 | 15.91 | -2.72% | 11,807 |
| Sep 25, 2025 | 16.55 | 16.70 | 16.50 | 16.55 | 16.35 | 0.30% | 2,401 |
| Sep 24, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.30 | -0.90% | 102,154 |
| Sep 23, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.45 | -0.30% | 252,883 |
| Sep 22, 2025 | 16.65 | 16.75 | 16.60 | 16.70 | 16.50 | 0.60% | 1,432 |
| Sep 19, 2025 | 16.65 | 16.70 | 16.50 | 16.60 | 16.40 | - | 1,991 |
| Sep 18, 2025 | 16.80 | 16.80 | 16.45 | 16.60 | 16.40 | -1.19% | 1,475 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.65 | 16.80 | 16.60 | - | 4,607 |
| Sep 16, 2025 | 16.75 | 16.85 | 16.50 | 16.80 | 16.60 | 2.44% | 5,876 |
| Sep 15, 2025 | 16.65 | 17.00 | 16.40 | 16.40 | 16.20 | - | 3,517 |
| Sep 12, 2025 | 16.50 | 16.55 | 16.25 | 16.40 | 16.20 | -0.61% | 1,459 |
| Sep 11, 2025 | 16.35 | 16.55 | 16.30 | 16.50 | 16.30 | 1.23% | 2,786 |
| Sep 10, 2025 | 16.35 | 16.60 | 16.20 | 16.30 | 16.11 | 1.24% | 4,180 |
| Sep 9, 2025 | 16.35 | 16.40 | 16.05 | 16.10 | 15.91 | -0.62% | 6,103 |
| Sep 8, 2025 | 16.00 | 16.50 | 16.00 | 16.20 | 16.01 | 1.57% | 2,392 |
| Sep 5, 2025 | 16.35 | 16.50 | 15.95 | 15.95 | 15.76 | -2.15% | 9,033 |
| Sep 4, 2025 | 16.65 | 16.65 | 16.20 | 16.30 | 16.11 | -0.61% | 3,139 |
| Sep 3, 2025 | 16.90 | 16.90 | 16.40 | 16.40 | 16.20 | -1.20% | 3,563 |
| Sep 2, 2025 | 16.95 | 16.95 | 16.60 | 16.60 | 16.40 | -0.90% | 1,811 |
| Sep 1, 2025 | 16.80 | 17.15 | 16.70 | 16.75 | 16.55 | 0.30% | 16,997 |
| Aug 29, 2025 | 16.65 | 16.85 | 16.50 | 16.70 | 16.50 | 2.14% | 6,773 |
| Aug 28, 2025 | 16.75 | 17.00 | 16.30 | 16.35 | 16.15 | -2.10% | 12,830 |
| Aug 27, 2025 | 17.00 | 17.00 | 16.50 | 16.70 | 16.50 | 0.60% | 5,738 |
| Aug 26, 2025 | 16.70 | 16.80 | 16.40 | 16.60 | 16.40 | -0.60% | 8,843 |
| Aug 25, 2025 | 16.05 | 16.80 | 16.05 | 16.70 | 16.50 | 3.73% | 4,979 |