Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 15.25
+0.25 (1.67%)
May 18, 2026, 6:29 PM EET
Relais Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 14.90 | 15.20 | 14.90 | 15.00 | 15.00 | 0.67% | 3,132 |
| May 13, 2026 | 15.70 | 15.80 | 14.55 | 14.90 | 14.90 | -1.65% | 17,393 |
| May 12, 2026 | 15.05 | 15.30 | 15.00 | 15.15 | 15.15 | 0.33% | 4,150 |
| May 11, 2026 | 14.60 | 15.10 | 14.60 | 15.10 | 15.10 | 3.78% | 4,555 |
| May 8, 2026 | 14.80 | 14.80 | 14.55 | 14.55 | 14.55 | -1.02% | 1,821 |
| May 7, 2026 | 14.65 | 14.90 | 14.55 | 14.70 | 14.70 | 2.80% | 4,896 |
| May 6, 2026 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -0.35% | 1,375 |
| May 5, 2026 | 14.55 | 14.60 | 14.35 | 14.35 | 14.35 | -1.37% | 12,951 |
| May 4, 2026 | 14.60 | 14.70 | 14.35 | 14.55 | 14.55 | - | 2,593 |
| Apr 30, 2026 | 14.55 | 14.75 | 14.45 | 14.55 | 14.55 | - | 419 |
| Apr 29, 2026 | 14.90 | 14.95 | 14.30 | 14.55 | 14.55 | -2.02% | 7,541 |
| Apr 28, 2026 | 14.70 | 15.25 | 14.70 | 14.85 | 14.85 | 1.02% | 1,226 |
| Apr 27, 2026 | 14.40 | 15.20 | 14.40 | 14.70 | 14.70 | -1.67% | 4,808 |
| Apr 24, 2026 | 15.00 | 15.20 | 14.80 | 14.95 | 14.95 | -0.33% | 3,788 |
| Apr 23, 2026 | 14.35 | 15.15 | 14.05 | 15.00 | 15.00 | 4.53% | 6,258 |
| Apr 22, 2026 | 14.55 | 14.55 | 14.35 | 14.35 | 14.35 | -1.03% | 1,942 |
| Apr 21, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 1,222 |
| Apr 20, 2026 | 15.50 | 15.50 | 14.75 | 14.80 | 14.80 | -5.43% | 2,787 |
| Apr 17, 2026 | 14.35 | 15.65 | 14.10 | 15.65 | 15.65 | 10.60% | 3,433 |
| Apr 16, 2026 | 14.45 | 14.60 | 14.15 | 14.15 | 14.15 | -2.41% | 3,817 |
| Apr 15, 2026 | 14.10 | 14.50 | 14.05 | 14.50 | 14.50 | 0.69% | 1,337 |
| Apr 14, 2026 | 14.25 | 14.40 | 14.10 | 14.40 | 14.25 | 1.05% | 1,685 |
| Apr 13, 2026 | 14.60 | 14.60 | 14.10 | 14.25 | 14.10 | -2.40% | 16,744 |
| Apr 10, 2026 | 14.40 | 14.60 | 14.30 | 14.60 | 14.45 | 2.10% | 10,832 |
| Apr 9, 2026 | 13.90 | 14.40 | 13.90 | 14.30 | 14.15 | 1.06% | 9,177 |
| Apr 8, 2026 | 13.55 | 14.15 | 13.55 | 14.15 | 14.00 | 7.20% | 5,771 |
| Apr 7, 2026 | 13.55 | 13.60 | 13.20 | 13.20 | 13.06 | -2.58% | 4,460 |
| Apr 2, 2026 | 13.50 | 13.65 | 13.40 | 13.55 | 13.41 | - | 5,372 |
| Apr 1, 2026 | 13.55 | 13.75 | 13.45 | 13.55 | 13.41 | 0.74% | 25,578 |
| Mar 31, 2026 | 14.05 | 14.05 | 13.40 | 13.45 | 13.31 | -0.37% | 4,201 |
| Mar 30, 2026 | 13.65 | 13.65 | 13.40 | 13.50 | 13.36 | -1.46% | 5,452 |
| Mar 27, 2026 | 13.75 | 13.80 | 13.70 | 13.70 | 13.56 | -0.72% | 2,551 |
| Mar 26, 2026 | 14.05 | 14.05 | 13.75 | 13.80 | 13.66 | -1.43% | 1,822 |
| Mar 25, 2026 | 14.15 | 14.15 | 13.70 | 14.00 | 13.85 | 0.36% | 33,982 |
| Mar 24, 2026 | 14.35 | 14.35 | 13.80 | 13.95 | 13.80 | -1.06% | 4,740 |
| Mar 23, 2026 | 14.20 | 14.25 | 13.45 | 14.10 | 13.95 | -1.05% | 21,985 |
| Mar 20, 2026 | 14.95 | 14.95 | 14.20 | 14.25 | 14.10 | -3.72% | 6,646 |
| Mar 19, 2026 | 15.00 | 15.15 | 14.70 | 14.80 | 14.65 | -1.66% | 3,787 |
| Mar 18, 2026 | 15.05 | 15.25 | 14.95 | 15.05 | 14.89 | -0.33% | 1,104 |
| Mar 17, 2026 | 14.65 | 15.10 | 14.65 | 15.10 | 14.94 | 2.03% | 2,619 |
| Mar 16, 2026 | 14.85 | 15.00 | 14.65 | 14.80 | 14.65 | -0.34% | 2,879 |
| Mar 13, 2026 | 15.30 | 15.30 | 14.85 | 14.85 | 14.74 | -4.50% | 3,069 |
| Mar 12, 2026 | 15.00 | 15.55 | 14.55 | 15.55 | 15.43 | 6.87% | 7,028 |
| Mar 11, 2026 | 15.15 | 15.20 | 14.55 | 14.55 | 14.44 | -3.64% | 6,374 |
| Mar 10, 2026 | 15.20 | 15.40 | 15.10 | 15.10 | 14.98 | 1.00% | 5,138 |
| Mar 9, 2026 | 15.55 | 15.55 | 14.90 | 14.95 | 14.84 | -3.55% | 6,201 |
| Mar 6, 2026 | 15.65 | 15.75 | 15.50 | 15.50 | 15.38 | -0.96% | 2,965 |
| Mar 5, 2026 | 15.75 | 15.75 | 15.50 | 15.65 | 15.53 | -0.32% | 3,935 |
| Mar 4, 2026 | 15.50 | 15.75 | 15.50 | 15.70 | 15.58 | 2.28% | 1,863 |
| Mar 3, 2026 | 15.50 | 15.60 | 15.30 | 15.35 | 15.23 | -1.29% | 11,405 |