Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 12.90
+0.30 (2.38%)
Oct 13, 2026, 6:23 PM EET
Relais Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 14.50 | 14.60 | 14.45 | 14.50 | 14.50 | -0.68% | 4,410 |
| Aug 24, 2026 | 14.75 | 14.75 | 14.60 | 14.60 | 14.60 | -1.68% | 6,155 |
| Aug 21, 2026 | 14.70 | 14.85 | 14.50 | 14.85 | 14.85 | 2.06% | 6,163 |
| Aug 20, 2026 | 14.70 | 14.75 | 14.55 | 14.55 | 14.55 | -1.02% | 2,252 |
| Aug 19, 2026 | 14.70 | 14.85 | 14.70 | 14.70 | 14.70 | -2.00% | 5,045 |
| Aug 18, 2026 | 15.10 | 15.10 | 14.80 | 15.00 | 15.00 | - | 5,735 |
| Aug 17, 2026 | 14.95 | 15.10 | 14.80 | 15.00 | 15.00 | - | 6,468 |
| Aug 14, 2026 | 15.00 | 15.20 | 14.80 | 15.00 | 15.00 | 2.39% | 14,541 |
| Aug 13, 2026 | 14.95 | 14.95 | 14.50 | 14.65 | 14.65 | -3.30% | 15,222 |
| Aug 12, 2026 | 14.70 | 15.15 | 14.70 | 15.15 | 15.15 | 3.06% | 7,317 |
| Aug 11, 2026 | 14.65 | 14.95 | 14.25 | 14.70 | 14.70 | 0.34% | 6,907 |
| Aug 10, 2026 | 14.50 | 14.75 | 14.40 | 14.65 | 14.65 | 1.03% | 4,951 |
| Aug 7, 2026 | 14.20 | 14.65 | 14.15 | 14.50 | 14.50 | 1.40% | 3,339 |
| Aug 6, 2026 | 14.25 | 14.55 | 14.20 | 14.30 | 14.30 | 0.35% | 10,390 |
| Aug 5, 2026 | 14.30 | 14.45 | 14.25 | 14.25 | 14.25 | - | 3,546 |