Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 13.95
+0.05 (0.36%)
Sep 23, 2026, 3:31 PM EET
Relais Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 14.80 | 14.90 | 14.25 | 14.25 | 14.25 | -3.72% | 5,642 |
| Aug 3, 2026 | 14.90 | 14.95 | 14.40 | 14.80 | 14.80 | -0.67% | 5,780 |
| Jul 31, 2026 | 15.20 | 15.20 | 14.85 | 14.90 | 14.90 | -1.65% | 576 |
| Jul 30, 2026 | 15.20 | 15.20 | 14.95 | 15.15 | 15.15 | 1.00% | 1,238 |
| Jul 29, 2026 | 15.15 | 15.20 | 15.00 | 15.00 | 15.00 | - | 12,565 |
| Jul 28, 2026 | 14.45 | 15.15 | 14.45 | 15.00 | 15.00 | 4.17% | 11,828 |
| Jul 27, 2026 | 14.45 | 14.45 | 14.15 | 14.40 | 14.40 | 1.77% | 4,097 |
| Jul 24, 2026 | 14.25 | 14.45 | 14.15 | 14.15 | 14.15 | -0.35% | 365 |
| Jul 23, 2026 | 14.50 | 14.50 | 14.10 | 14.20 | 14.20 | -1.39% | 1,251 |
| Jul 22, 2026 | 14.50 | 14.70 | 14.40 | 14.40 | 14.40 | 1.05% | 1,751 |
| Jul 21, 2026 | 14.40 | 14.40 | 14.15 | 14.25 | 14.25 | -1.72% | 1,289 |
| Jul 20, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -0.68% | 548 |
| Jul 17, 2026 | 14.75 | 14.75 | 14.50 | 14.60 | 14.60 | -1.35% | 1,683 |
| Jul 16, 2026 | 14.10 | 14.80 | 14.05 | 14.80 | 14.80 | 2.07% | 2,372 |
| Jul 15, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | 7.41% | 12,649 |