Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 17.40
+0.20 (1.16%)
At close: Jan 9, 2026
Relais Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 16.50 | 16.70 | 16.35 | 16.70 | 16.70 | 0.91% | 2,239 |
| Dec 8, 2025 | 16.75 | 16.75 | 16.40 | 16.55 | 16.55 | -0.90% | 1,096 |
| Dec 5, 2025 | 16.60 | 16.70 | 16.45 | 16.70 | 16.70 | 0.91% | 4,102 |
| Dec 4, 2025 | 16.30 | 16.60 | 16.20 | 16.55 | 16.55 | 1.85% | 5,320 |
| Dec 3, 2025 | 16.35 | 16.40 | 16.25 | 16.25 | 16.25 | -0.61% | 763 |
| Dec 2, 2025 | 16.45 | 16.45 | 16.25 | 16.35 | 16.35 | -0.30% | 1,303 |
| Dec 1, 2025 | 16.45 | 16.60 | 16.25 | 16.40 | 16.40 | 0.31% | 3,499 |
| Nov 28, 2025 | 15.95 | 16.40 | 15.90 | 16.35 | 16.35 | 2.19% | 4,569 |
| Nov 27, 2025 | 16.15 | 16.15 | 15.95 | 16.00 | 16.00 | 0.63% | 2,352 |
| Nov 26, 2025 | 15.75 | 16.00 | 15.75 | 15.90 | 15.90 | 1.27% | 5,261 |
| Nov 25, 2025 | 15.90 | 16.10 | 15.70 | 15.70 | 15.70 | -1.26% | 13,414 |
| Nov 24, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 2,518 |
| Nov 21, 2025 | 15.95 | 16.05 | 15.90 | 15.90 | 15.90 | - | 5,540 |
| Nov 20, 2025 | 15.85 | 16.00 | 15.75 | 15.90 | 15.90 | 0.32% | 1,729 |
| Nov 19, 2025 | 15.85 | 16.15 | 15.85 | 15.85 | 15.85 | -0.31% | 2,711 |
| Nov 18, 2025 | 15.95 | 16.00 | 15.85 | 15.90 | 15.90 | -0.31% | 4,921 |
| Nov 17, 2025 | 16.10 | 16.15 | 15.85 | 15.95 | 15.95 | -0.62% | 4,132 |
| Nov 14, 2025 | 16.45 | 16.45 | 15.95 | 16.05 | 16.05 | -0.93% | 1,301 |
| Nov 13, 2025 | 15.95 | 16.20 | 15.90 | 16.20 | 16.20 | 1.57% | 2,635 |
| Nov 12, 2025 | 15.95 | 16.10 | 15.95 | 15.95 | 15.95 | -0.31% | 1,970 |
| Nov 11, 2025 | 15.85 | 16.05 | 15.85 | 16.00 | 16.00 | 0.63% | 1,752 |
| Nov 10, 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.31% | 3,973 |
| Nov 7, 2025 | 16.05 | 16.15 | 15.95 | 15.95 | 15.95 | -0.62% | 1,102 |
| Nov 6, 2025 | 16.10 | 16.10 | 15.45 | 16.05 | 16.05 | 1.26% | 7,649 |
| Nov 5, 2025 | 16.15 | 16.15 | 15.80 | 15.85 | 15.85 | -1.55% | 4,118 |
| Nov 4, 2025 | 16.45 | 16.55 | 16.10 | 16.10 | 16.10 | -1.83% | 2,016 |
| Nov 3, 2025 | 16.75 | 16.75 | 16.40 | 16.40 | 16.40 | -1.50% | 9,010 |
| Oct 31, 2025 | 16.55 | 16.65 | 16.30 | 16.65 | 16.65 | 1.22% | 4,238 |
| 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 |