Remedy Entertainment Oyj (HEL:REMEDY)
Finland · Delayed Price · Currency is EUR 17.20
-2.68 (-13.48%)
Sep 18, 2026, 6:29 PM EET
Remedy Entertainment Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.98 | 20.00 | 16.60 | 17.20 | - | -13.48% | 99,432 |
| Sep 17, 2026 | 19.74 | 20.65 | 19.74 | 19.88 | 19.88 | 1.43% | 28,190 |
| Sep 16, 2026 | 19.20 | 20.20 | 19.16 | 19.60 | 19.60 | 2.19% | 25,860 |
| Sep 15, 2026 | 18.82 | 19.28 | 18.80 | 19.18 | 19.18 | 3.12% | 20,430 |
| Sep 14, 2026 | 18.62 | 18.82 | 18.40 | 18.60 | 18.60 | - | 16,776 |
| Sep 11, 2026 | 18.32 | 18.74 | 18.32 | 18.60 | 18.60 | 1.64% | 4,422 |
| Sep 10, 2026 | 18.60 | 18.80 | 18.22 | 18.30 | 18.30 | -0.54% | 7,384 |
| Sep 9, 2026 | 18.02 | 18.90 | 17.86 | 18.40 | 18.40 | 3.37% | 10,641 |
| Sep 8, 2026 | 18.34 | 18.40 | 17.80 | 17.80 | 17.80 | -3.05% | 3,991 |
| Sep 7, 2026 | 18.16 | 18.36 | 17.92 | 18.36 | 18.36 | 1.55% | 2,302 |
| Sep 4, 2026 | 18.16 | 18.34 | 17.60 | 18.08 | 18.08 | 1.69% | 6,765 |
| Sep 3, 2026 | 18.08 | 18.40 | 17.76 | 17.78 | 17.78 | - | 15,675 |
| Sep 2, 2026 | 18.22 | 18.22 | 17.44 | 17.78 | 17.78 | -2.20% | 18,322 |
| Sep 1, 2026 | 18.70 | 18.72 | 18.18 | 18.18 | 18.18 | -2.15% | 5,643 |
| Aug 31, 2026 | 18.94 | 19.00 | 18.48 | 18.58 | 18.58 | -1.28% | 6,487 |
| Aug 28, 2026 | 18.78 | 19.28 | 18.78 | 18.82 | 18.82 | 0.43% | 8,936 |
| Aug 27, 2026 | 18.64 | 18.96 | 18.60 | 18.74 | 18.74 | 1.85% | 11,372 |
| Aug 26, 2026 | 18.06 | 18.74 | 18.06 | 18.40 | 18.40 | 2.11% | 12,598 |
| Aug 25, 2026 | 17.52 | 18.18 | 17.40 | 18.02 | 18.02 | 3.33% | 17,017 |
| Aug 24, 2026 | 17.42 | 17.76 | 17.38 | 17.44 | 17.44 | 0.23% | 8,227 |
| Aug 21, 2026 | 17.38 | 17.64 | 17.36 | 17.40 | 17.40 | 0.12% | 4,623 |
| Aug 20, 2026 | 17.54 | 17.56 | 17.24 | 17.38 | 17.38 | -0.80% | 8,474 |
| Aug 19, 2026 | 17.48 | 17.66 | 17.22 | 17.52 | 17.52 | 0.81% | 6,674 |
| Aug 18, 2026 | 17.62 | 17.62 | 17.32 | 17.38 | 17.38 | -1.14% | 9,613 |
| Aug 17, 2026 | 17.60 | 17.86 | 17.34 | 17.58 | 17.58 | -0.34% | 7,837 |
| Aug 14, 2026 | 17.32 | 17.70 | 17.18 | 17.64 | 17.64 | 2.92% | 11,456 |
| Aug 13, 2026 | 17.60 | 17.78 | 17.10 | 17.14 | 17.14 | -1.49% | 9,446 |
| Aug 12, 2026 | 17.00 | 17.96 | 16.98 | 17.40 | 17.40 | 3.08% | 28,586 |
| Aug 11, 2026 | 16.78 | 17.20 | 16.64 | 16.88 | 16.88 | 9.33% | 34,208 |
| Aug 10, 2026 | 16.10 | 16.30 | 15.40 | 15.44 | 15.44 | -4.10% | 7,889 |
| Aug 7, 2026 | 16.32 | 16.64 | 16.10 | 16.10 | 16.10 | -1.23% | 7,821 |
| Aug 6, 2026 | 16.52 | 16.60 | 16.28 | 16.30 | 16.30 | -0.37% | 3,592 |
| Aug 5, 2026 | 16.14 | 16.64 | 16.00 | 16.36 | 16.36 | 1.74% | 8,051 |
| Aug 4, 2026 | 16.32 | 16.44 | 16.00 | 16.08 | 16.08 | -1.23% | 6,022 |
| Aug 3, 2026 | 16.08 | 16.28 | 16.06 | 16.28 | 16.28 | 1.75% | 3,301 |
| Jul 31, 2026 | 16.40 | 16.84 | 16.00 | 16.00 | 16.00 | 0.63% | 7,190 |
| Jul 30, 2026 | 15.52 | 15.92 | 15.52 | 15.90 | 15.90 | 3.25% | 8,399 |
| Jul 29, 2026 | 14.88 | 15.54 | 14.88 | 15.40 | 15.40 | 3.91% | 5,756 |
| Jul 28, 2026 | 14.88 | 14.98 | 14.70 | 14.82 | 14.82 | -0.27% | 5,826 |
| Jul 27, 2026 | 14.82 | 15.02 | 14.82 | 14.86 | 14.86 | - | 3,447 |
| Jul 24, 2026 | 15.14 | 15.14 | 14.72 | 14.86 | 14.86 | 1.23% | 3,462 |
| Jul 23, 2026 | 15.12 | 15.12 | 14.68 | 14.68 | 14.68 | -3.04% | 2,459 |
| Jul 22, 2026 | 14.94 | 15.24 | 14.72 | 15.14 | 15.14 | 1.34% | 4,245 |
| Jul 21, 2026 | 14.96 | 15.00 | 14.70 | 14.94 | 14.94 | 0.54% | 3,851 |
| Jul 20, 2026 | 14.90 | 15.02 | 14.78 | 14.86 | 14.86 | -1.07% | 2,365 |
| Jul 17, 2026 | 15.00 | 15.20 | 14.94 | 15.02 | 15.02 | - | 8,815 |
| Jul 16, 2026 | 14.38 | 15.16 | 14.38 | 15.02 | 15.02 | 5.03% | 6,643 |
| Jul 15, 2026 | 13.70 | 14.46 | 13.70 | 14.30 | 14.30 | 5.30% | 10,896 |
| Jul 14, 2026 | 13.78 | 13.88 | 13.54 | 13.58 | 13.58 | -1.59% | 6,721 |
| Jul 13, 2026 | 13.98 | 14.10 | 13.70 | 13.80 | 13.80 | -1.15% | 145,714 |