Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 12.05
-0.10 (-0.82%)
Nov 3, 2026, 10:32 AM EET
Relais Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.82% | 112 |
| Nov 2, 2026 | 11.80 | 12.30 | 11.70 | 12.15 | 12.15 | 3.40% | 17,688 |
| Oct 30, 2026 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 18,946 |
| Oct 29, 2026 | 12.15 | 12.15 | 11.95 | 12.00 | 12.00 | -0.41% | 14,250 |
| Oct 28, 2026 | 12.20 | 12.70 | 12.05 | 12.05 | 12.05 | -0.82% | 12,173 |
| Oct 27, 2026 | 12.20 | 12.45 | 12.15 | 12.15 | 12.15 | - | 6,327 |
| Oct 26, 2026 | 12.35 | 12.40 | 12.10 | 12.15 | 12.15 | -2.80% | 8,200 |
| Oct 23, 2026 | 12.60 | 12.65 | 12.45 | 12.50 | 12.50 | -1.96% | 4,505 |
| Oct 22, 2026 | 12.65 | 12.85 | 12.50 | 12.75 | 12.75 | 0.79% | 7,942 |
| Oct 21, 2026 | 12.55 | 12.80 | 12.50 | 12.65 | 12.65 | - | 24,785 |
| Oct 20, 2026 | 12.75 | 12.75 | 12.50 | 12.65 | 12.65 | -0.39% | 2,281 |
| Oct 19, 2026 | 12.90 | 12.90 | 12.60 | 12.70 | 12.70 | -1.55% | 1,510 |
| Oct 16, 2026 | 12.90 | 13.15 | 12.90 | 12.90 | 12.90 | - | 3,343 |
| Oct 15, 2026 | 13.15 | 13.15 | 12.60 | 12.90 | 12.90 | -0.39% | 3,425 |
| Oct 14, 2026 | 12.80 | 13.10 | 12.75 | 12.95 | 12.95 | 0.39% | 1,835 |
| Oct 13, 2026 | 12.60 | 12.90 | 12.55 | 12.90 | 12.90 | 2.38% | 5,225 |
| Oct 12, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -2.70% | 4,819 |
| Oct 9, 2026 | 12.75 | 13.00 | 12.65 | 12.95 | 12.95 | 1.57% | 4,232 |
| Oct 8, 2026 | 13.30 | 13.30 | 12.55 | 12.75 | 12.75 | -2.67% | 5,930 |
| Oct 7, 2026 | 13.15 | 13.35 | 13.10 | 13.10 | 13.10 | -1.13% | 3,059 |
| Oct 6, 2026 | 13.20 | 13.50 | 13.10 | 13.25 | 13.25 | -1.85% | 3,389 |
| Oct 5, 2026 | 13.05 | 13.60 | 12.90 | 13.50 | 13.50 | 3.05% | 7,676 |
| Oct 2, 2026 | 13.25 | 13.25 | 13.00 | 13.10 | 13.10 | -0.76% | 3,242 |
| Oct 1, 2026 | 13.50 | 13.50 | 13.20 | 13.20 | 13.20 | -2.22% | 7,343 |
| Sep 30, 2026 | 13.55 | 13.75 | 13.40 | 13.50 | 13.50 | -0.37% | 6,000 |
| Sep 29, 2026 | 13.65 | 13.65 | 13.40 | 13.55 | 13.55 | -0.37% | 4,272 |
| Sep 28, 2026 | 13.55 | 13.70 | 13.55 | 13.60 | 13.60 | - | 1,502 |
| Sep 25, 2026 | 13.75 | 13.85 | 13.50 | 13.60 | 13.60 | -1.09% | 3,595 |
| Sep 24, 2026 | 13.90 | 13.90 | 13.70 | 13.75 | 13.75 | -0.36% | 4,418 |
| Sep 23, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.72% | 3,604 |
| Sep 22, 2026 | 14.10 | 14.10 | 13.80 | 13.90 | 13.90 | -1.77% | 5,717 |
| Sep 21, 2026 | 14.10 | 14.20 | 14.00 | 14.15 | 14.15 | 1.07% | 1,638 |
| Sep 18, 2026 | 14.00 | 14.00 | 13.95 | 14.00 | 14.00 | - | 1,023 |
| Sep 17, 2026 | 13.90 | 14.10 | 13.85 | 14.00 | 14.00 | - | 3,186 |
| Sep 16, 2026 | 14.00 | 14.00 | 13.90 | 14.00 | 14.00 | 1.45% | 3,187 |
| Sep 15, 2026 | 14.00 | 14.05 | 13.55 | 13.80 | 13.80 | -1.78% | 4,735 |
| Sep 14, 2026 | 14.15 | 14.30 | 14.00 | 14.05 | 14.05 | - | 2,358 |
| Sep 11, 2026 | 13.90 | 14.40 | 13.90 | 14.05 | 14.05 | 2.18% | 2,812 |
| Sep 10, 2026 | 14.10 | 14.15 | 13.75 | 13.75 | 13.75 | -1.79% | 6,048 |
| Sep 9, 2026 | 14.15 | 14.15 | 13.90 | 14.00 | 14.00 | -0.71% | 9,467 |
| Sep 8, 2026 | 14.35 | 14.45 | 14.10 | 14.10 | 14.10 | -1.74% | 2,018 |
| Sep 7, 2026 | 14.45 | 14.55 | 14.35 | 14.35 | 14.35 | -0.69% | 6,157 |
| Sep 4, 2026 | 14.35 | 14.45 | 14.10 | 14.45 | 14.45 | - | 5,070 |
| Sep 3, 2026 | 14.45 | 14.45 | 14.25 | 14.45 | 14.45 | 0.70% | 3,148 |
| Sep 2, 2026 | 14.45 | 14.45 | 14.20 | 14.35 | 14.35 | - | 1,436 |
| Sep 1, 2026 | 14.45 | 14.45 | 14.30 | 14.35 | 14.35 | -0.69% | 5,044 |
| Aug 31, 2026 | 14.45 | 14.65 | 14.25 | 14.45 | 14.45 | 0.35% | 6,086 |
| Aug 28, 2026 | 14.60 | 14.60 | 14.40 | 14.40 | 14.40 | -1.37% | 2,231 |
| Aug 27, 2026 | 14.45 | 14.60 | 14.40 | 14.60 | 14.60 | 1.04% | 2,463 |
| Aug 26, 2026 | 14.50 | 14.55 | 14.45 | 14.45 | 14.45 | -0.34% | 545 |