Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 13.75
+0.55 (4.17%)
Apr 8, 2026, 11:26 AM EET
Relais Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 13.55 | 13.60 | 13.20 | 13.20 | 13.20 | -2.58% | 4,460 |
| Apr 2, 2026 | 13.50 | 13.65 | 13.40 | 13.55 | 13.55 | - | 5,372 |
| Apr 1, 2026 | 13.55 | 13.75 | 13.45 | 13.55 | 13.55 | 0.74% | 25,578 |
| Mar 31, 2026 | 14.05 | 14.05 | 13.40 | 13.45 | 13.45 | -0.37% | 4,201 |
| Mar 30, 2026 | 13.65 | 13.65 | 13.40 | 13.50 | 13.50 | -1.46% | 5,452 |
| Mar 27, 2026 | 13.75 | 13.80 | 13.70 | 13.70 | 13.70 | -0.72% | 2,551 |
| Mar 26, 2026 | 14.05 | 14.05 | 13.75 | 13.80 | 13.80 | -1.43% | 1,822 |
| Mar 25, 2026 | 14.15 | 14.15 | 13.70 | 14.00 | 14.00 | 0.36% | 33,982 |
| Mar 24, 2026 | 14.35 | 14.35 | 13.80 | 13.95 | 13.95 | -1.06% | 4,740 |
| Mar 23, 2026 | 14.20 | 14.25 | 13.45 | 14.10 | 14.10 | -1.05% | 20,116 |
| Mar 20, 2026 | 14.95 | 14.95 | 14.20 | 14.25 | 14.25 | -3.72% | 3,889 |
| Mar 19, 2026 | 15.00 | 15.15 | 14.70 | 14.80 | 14.80 | -1.66% | 3,787 |
| Mar 18, 2026 | 15.05 | 15.25 | 14.95 | 15.05 | 15.05 | -0.33% | 1,104 |
| Mar 17, 2026 | 14.65 | 15.10 | 14.65 | 15.10 | 15.10 | 2.03% | 2,619 |
| Mar 16, 2026 | 14.85 | 15.00 | 14.65 | 14.80 | 14.80 | -0.34% | 2,879 |
| Mar 13, 2026 | 15.30 | 15.30 | 14.85 | 14.85 | 14.85 | -4.50% | 3,069 |
| Mar 12, 2026 | 15.00 | 15.55 | 14.55 | 15.55 | 15.55 | 6.87% | 7,028 |
| Mar 11, 2026 | 15.15 | 15.20 | 14.55 | 14.55 | 14.55 | -3.64% | 6,374 |
| Mar 10, 2026 | 15.20 | 15.40 | 15.10 | 15.10 | 15.10 | 1.00% | 5,138 |
| Mar 9, 2026 | 15.55 | 15.55 | 14.90 | 14.95 | 14.95 | -3.55% | 6,201 |
| Mar 6, 2026 | 15.65 | 15.75 | 15.50 | 15.50 | 15.50 | -0.96% | 2,965 |
| Mar 5, 2026 | 15.75 | 15.75 | 15.50 | 15.65 | 15.65 | -0.32% | 3,935 |
| Mar 4, 2026 | 15.50 | 15.75 | 15.50 | 15.70 | 15.70 | 2.28% | 1,863 |
| Mar 3, 2026 | 15.50 | 15.60 | 15.30 | 15.35 | 15.35 | -1.29% | 11,405 |
| Mar 2, 2026 | 15.90 | 15.90 | 15.50 | 15.55 | 15.55 | 0.97% | 1,950 |
| Feb 27, 2026 | 15.25 | 15.55 | 15.10 | 15.40 | 15.40 | 0.98% | 7,976 |
| Feb 26, 2026 | 15.05 | 15.25 | 15.05 | 15.25 | 15.25 | 0.66% | 2,045 |
| 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 |