Remedy Entertainment Oyj (HEL:REMEDY)
Finland · Delayed Price · Currency is EUR 15.42
-0.64 (-3.99%)
Aug 1, 2025, 3:59 PM EET
Remedy Entertainment Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 15.56 | 15.56 | 14.98 | 15.34 | 15.34 | -4.48% | 5,989 |
| Jul 31, 2025 | 16.32 | 16.40 | 16.00 | 16.06 | 16.06 | -1.47% | 2,561 |
| Jul 30, 2025 | 15.96 | 16.34 | 15.86 | 16.30 | 16.30 | 1.88% | 6,372 |
| Jul 29, 2025 | 16.42 | 16.50 | 15.96 | 16.00 | 16.00 | -0.74% | 3,539 |
| Jul 28, 2025 | 15.98 | 16.34 | 15.90 | 16.12 | 16.12 | 0.88% | 7,992 |
| Jul 25, 2025 | 16.04 | 16.04 | 15.72 | 15.98 | 15.98 | -0.50% | 3,109 |
| Jul 24, 2025 | 15.42 | 16.10 | 15.38 | 16.06 | 16.06 | 4.42% | 4,190 |
| Jul 23, 2025 | 14.98 | 15.56 | 14.98 | 15.38 | 15.38 | 2.81% | 17,003 |
| Jul 22, 2025 | 16.02 | 16.18 | 14.96 | 14.96 | 14.96 | -5.67% | 14,881 |
| Jul 21, 2025 | 15.64 | 16.18 | 15.64 | 15.86 | 15.86 | 1.54% | 14,829 |
| Jul 18, 2025 | 15.80 | 15.82 | 15.46 | 15.62 | 15.62 | -0.64% | 1,491 |
| Jul 17, 2025 | 16.10 | 16.10 | 15.60 | 15.72 | 15.72 | -2.36% | 2,291 |
| Jul 16, 2025 | 16.02 | 16.16 | 15.90 | 16.10 | 16.10 | 0.63% | 1,915 |
| Jul 15, 2025 | 15.62 | 16.24 | 15.62 | 16.00 | 16.00 | 2.56% | 4,476 |
| Jul 14, 2025 | 15.28 | 15.68 | 15.28 | 15.60 | 15.60 | 2.23% | 2,689 |
| Jul 11, 2025 | 15.32 | 15.46 | 15.24 | 15.26 | 15.26 | -0.39% | 8,344 |
| Jul 10, 2025 | 14.76 | 15.32 | 14.76 | 15.32 | 15.32 | 4.08% | 4,091 |
| Jul 9, 2025 | 14.70 | 14.72 | 14.52 | 14.72 | 14.72 | 1.80% | 3,634 |
| Jul 8, 2025 | 14.66 | 14.68 | 14.42 | 14.46 | 14.46 | -1.23% | 2,757 |
| Jul 7, 2025 | 14.62 | 14.84 | 14.44 | 14.64 | 14.64 | 0.27% | 2,475 |
| Jul 4, 2025 | 14.68 | 14.84 | 14.60 | 14.60 | 14.60 | -0.95% | 3,133 |
| Jul 3, 2025 | 14.62 | 14.92 | 14.62 | 14.74 | 14.74 | 0.96% | 4,242 |
| Jul 2, 2025 | 15.10 | 15.14 | 14.52 | 14.60 | 14.60 | -3.18% | 6,165 |
| Jul 1, 2025 | 14.84 | 15.16 | 14.64 | 15.08 | 15.08 | 1.75% | 3,990 |
| Jun 30, 2025 | 14.56 | 14.88 | 14.46 | 14.82 | 14.82 | 2.63% | 12,943 |
| Jun 27, 2025 | 14.24 | 14.44 | 14.14 | 14.44 | 14.44 | 2.27% | 17,045 |
| Jun 26, 2025 | 14.38 | 14.50 | 13.94 | 14.12 | 14.12 | -1.26% | 4,612 |
| Jun 25, 2025 | 14.70 | 14.70 | 13.94 | 14.30 | 14.30 | -2.32% | 10,015 |
| Jun 24, 2025 | 14.36 | 14.76 | 14.28 | 14.64 | 14.64 | 2.66% | 7,171 |
| Jun 23, 2025 | 14.02 | 14.46 | 13.70 | 14.26 | 14.26 | 4.85% | 13,161 |
| Jun 19, 2025 | 14.48 | 14.98 | 13.60 | 13.60 | 13.60 | -5.03% | 19,261 |
| Jun 18, 2025 | 14.98 | 14.98 | 14.12 | 14.32 | 14.32 | -6.53% | 27,142 |
| Jun 17, 2025 | 17.36 | 17.50 | 14.86 | 15.32 | 15.32 | -11.75% | 46,591 |
| Jun 16, 2025 | 17.78 | 18.00 | 17.06 | 17.36 | 17.36 | -2.03% | 5,021 |
| Jun 13, 2025 | 18.02 | 18.02 | 17.62 | 17.72 | 17.72 | -2.32% | 4,462 |
| Jun 12, 2025 | 17.80 | 18.18 | 17.80 | 18.14 | 18.14 | 1.57% | 2,707 |
| Jun 11, 2025 | 18.30 | 18.30 | 17.86 | 17.86 | 17.86 | -2.93% | 3,629 |
| Jun 10, 2025 | 18.30 | 18.40 | 18.22 | 18.40 | 18.40 | 0.66% | 2,307 |
| Jun 9, 2025 | 18.40 | 18.62 | 18.12 | 18.28 | 18.28 | -0.54% | 3,653 |
| Jun 6, 2025 | 18.98 | 18.98 | 18.24 | 18.38 | 18.38 | 0.11% | 1,441 |
| Jun 5, 2025 | 18.54 | 18.54 | 18.20 | 18.36 | 18.36 | -1.50% | 2,831 |
| Jun 4, 2025 | 18.48 | 18.86 | 18.48 | 18.64 | 18.64 | 0.76% | 1,886 |
| Jun 3, 2025 | 18.62 | 18.62 | 18.42 | 18.50 | 18.50 | -0.54% | 2,959 |
| Jun 2, 2025 | 18.96 | 19.00 | 18.48 | 18.60 | 18.60 | -2.00% | 7,513 |
| May 30, 2025 | 18.30 | 19.00 | 18.30 | 18.98 | 18.98 | 4.29% | 12,603 |
| May 28, 2025 | 18.14 | 18.50 | 18.14 | 18.20 | 18.20 | 0.89% | 7,205 |
| May 27, 2025 | 17.60 | 18.12 | 17.60 | 18.04 | 18.04 | 2.50% | 2,603 |
| May 26, 2025 | 17.44 | 18.12 | 17.44 | 17.60 | 17.60 | 1.03% | 3,711 |
| May 23, 2025 | 17.60 | 17.96 | 17.30 | 17.42 | 17.42 | -0.80% | 10,786 |
| May 22, 2025 | 17.62 | 17.62 | 17.38 | 17.56 | 17.56 | - | 774 |