Relais Group Oyj (HEL:RELAIS)
Finland · Delayed Price · Currency is EUR 14.65
-0.50 (-3.30%)
Aug 13, 2026, 6:29 PM EET
Relais Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 14.55 | 14.60 | 13.50 | 13.50 | 13.50 | -6.57% | 6,617 |
| Jul 13, 2026 | 14.55 | 14.60 | 14.45 | 14.45 | 14.45 | -1.03% | 724 |
| Jul 10, 2026 | 14.60 | 14.60 | 14.40 | 14.60 | 14.60 | 0.34% | 234 |
| Jul 9, 2026 | 14.30 | 14.55 | 14.25 | 14.55 | 14.55 | 1.39% | 2,470 |
| Jul 8, 2026 | 14.35 | 14.35 | 14.20 | 14.35 | 14.35 | -1.03% | 998 |
| Jul 7, 2026 | 14.30 | 14.55 | 14.25 | 14.50 | 14.50 | - | 1,485 |
| Jul 6, 2026 | 14.45 | 14.55 | 14.30 | 14.50 | 14.50 | - | 2,321 |
| Jul 3, 2026 | 14.55 | 14.60 | 14.40 | 14.50 | 14.50 | 0.35% | 656 |
| Jul 2, 2026 | 14.70 | 14.75 | 14.45 | 14.45 | 14.45 | -0.34% | 4,060 |
| Jul 1, 2026 | 14.95 | 14.95 | 14.50 | 14.50 | 14.50 | -3.01% | 2,468 |
| Jun 30, 2026 | 15.00 | 15.00 | 14.85 | 14.95 | 14.95 | -0.33% | 425 |
| Jun 29, 2026 | 15.10 | 15.15 | 14.85 | 15.00 | 15.00 | - | 230 |
| Jun 26, 2026 | 14.60 | 15.00 | 14.60 | 15.00 | 15.00 | 2.39% | 3,760 |
| Jun 25, 2026 | 14.70 | 14.90 | 14.60 | 14.65 | 14.65 | - | 1,744 |
| Jun 24, 2026 | 14.65 | 14.70 | 14.40 | 14.65 | 14.65 | - | 1,964 |
| Jun 23, 2026 | 14.50 | 14.70 | 14.45 | 14.65 | 14.65 | -0.68% | 652 |
| Jun 22, 2026 | 14.80 | 14.80 | 14.45 | 14.75 | 14.75 | 0.68% | 1,773 |
| Jun 18, 2026 | 14.40 | 14.75 | 14.40 | 14.65 | 14.65 | - | 5,124 |
| Jun 17, 2026 | 14.65 | 14.75 | 14.65 | 14.65 | 14.65 | -0.68% | 1,773 |
| Jun 16, 2026 | 14.90 | 14.90 | 14.70 | 14.75 | 14.75 | -1.34% | 4,084 |
| Jun 15, 2026 | 14.95 | 15.20 | 14.95 | 14.95 | 14.95 | 0.34% | 2,360 |
| Jun 12, 2026 | 15.00 | 15.10 | 14.85 | 14.90 | 14.90 | -0.67% | 2,344 |
| Jun 11, 2026 | 15.00 | 15.10 | 14.85 | 15.00 | 15.00 | - | 1,677 |
| Jun 10, 2026 | 14.95 | 15.00 | 14.85 | 15.00 | 15.00 | - | 1,054 |
| Jun 9, 2026 | 15.00 | 15.00 | 14.85 | 15.00 | 15.00 | - | 4,904 |
| Jun 8, 2026 | 15.50 | 15.50 | 14.95 | 15.00 | 15.00 | -3.85% | 6,062 |
| Jun 5, 2026 | 15.65 | 15.65 | 15.45 | 15.60 | 15.60 | -0.32% | 1,684 |
| Jun 4, 2026 | 16.40 | 16.40 | 15.65 | 15.65 | 15.65 | -4.57% | 1,834 |