Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 15.95
-0.35 (-2.15%)
Sep 5, 2025, 6:29 PM EET
Relais Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 17.10 | 17.30 | 17.10 | 17.10 | 17.10 | 0.29% | 1,682 |
| Jul 30, 2025 | 17.00 | 17.15 | 17.00 | 17.05 | 17.05 | 1.19% | 2,460 |
| Jul 29, 2025 | 17.10 | 17.30 | 16.85 | 16.85 | 16.85 | -1.17% | 7,279 |
| Jul 28, 2025 | 17.20 | 17.50 | 17.05 | 17.05 | 17.05 | 1.19% | 5,838 |
| Jul 25, 2025 | 16.75 | 16.95 | 16.60 | 16.85 | 16.85 | 0.30% | 4,521 |
| Jul 24, 2025 | 16.90 | 17.00 | 16.75 | 16.80 | 16.80 | 0.90% | 5,526 |
| Jul 23, 2025 | 16.45 | 17.00 | 16.45 | 16.65 | 16.65 | 2.15% | 9,328 |
| Jul 22, 2025 | 16.45 | 16.45 | 16.10 | 16.30 | 16.30 | -0.31% | 9,753 |
| Jul 21, 2025 | 16.10 | 16.35 | 15.95 | 16.35 | 16.35 | 1.55% | 4,096 |
| Jul 18, 2025 | 16.05 | 16.10 | 15.80 | 16.10 | 16.10 | 0.31% | 7,480 |
| Jul 17, 2025 | 15.80 | 16.05 | 15.65 | 16.05 | 16.05 | 1.58% | 7,900 |
| Jul 16, 2025 | 15.80 | 15.80 | 15.60 | 15.80 | 15.80 | - | 2,762 |
| Jul 15, 2025 | 15.85 | 15.85 | 15.50 | 15.80 | 15.80 | 0.32% | 4,163 |
| Jul 14, 2025 | 15.80 | 15.95 | 15.40 | 15.75 | 15.75 | -0.32% | 3,907 |
| Jul 11, 2025 | 15.80 | 15.90 | 15.60 | 15.80 | 15.80 | 1.61% | 2,577 |
| Jul 10, 2025 | 16.00 | 16.00 | 15.55 | 15.55 | 15.55 | 0.65% | 2,095 |
| Jul 9, 2025 | 15.75 | 15.75 | 15.45 | 15.45 | 15.45 | -0.32% | 2,574 |
| Jul 8, 2025 | 15.30 | 15.50 | 15.10 | 15.50 | 15.50 | 1.64% | 7,819 |
| Jul 7, 2025 | 15.25 | 15.35 | 15.15 | 15.25 | 15.25 | 1.33% | 4,827 |
| Jul 4, 2025 | 15.15 | 15.15 | 14.90 | 15.05 | 15.05 | -0.33% | 1,599 |
| Jul 3, 2025 | 15.30 | 15.40 | 15.05 | 15.10 | 15.10 | - | 6,624 |
| Jul 2, 2025 | 15.00 | 15.20 | 14.80 | 15.10 | 15.10 | 2.37% | 3,940 |
| Jul 1, 2025 | 15.00 | 15.00 | 14.60 | 14.75 | 14.75 | -0.34% | 6,912 |
| Jun 30, 2025 | 14.75 | 14.90 | 14.60 | 14.80 | 14.80 | 2.07% | 10,932 |