SRV Yhtiöt Oyj (HEL:SRV1V)
Finland · Delayed Price · Currency is EUR 4.800
+0.020 (0.42%)
Nov 27, 2025, 2:43 PM EET
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 27, 2025 | 4.80 | 4.85 | 4.66 | 4.80 | - | 0.42% | 10,926 |
| Nov 26, 2025 | 4.76 | 4.91 | 4.76 | 4.78 | 4.78 | 0.42% | 13,544 |
| Nov 25, 2025 | 4.84 | 4.84 | 4.71 | 4.76 | 4.76 | -1.65% | 18,733 |
| Nov 24, 2025 | 4.99 | 4.99 | 4.83 | 4.84 | 4.84 | -4.35% | 9,585 |
| Nov 21, 2025 | 4.89 | 5.06 | 4.81 | 5.06 | 5.06 | 3.27% | 13,746 |
| Nov 20, 2025 | 5.00 | 5.08 | 4.87 | 4.90 | 4.90 | -2.00% | 14,668 |
| Nov 19, 2025 | 4.97 | 5.08 | 4.97 | 5.00 | 5.00 | 0.81% | 1,605 |
| Nov 18, 2025 | 5.16 | 5.16 | 4.96 | 4.96 | 4.96 | -3.50% | 21,018 |
| Nov 17, 2025 | 5.12 | 5.20 | 5.12 | 5.14 | 5.14 | -0.77% | 5,053 |
| Nov 14, 2025 | 5.28 | 5.28 | 5.18 | 5.18 | 5.18 | -2.26% | 10,722 |
| Nov 13, 2025 | 5.20 | 5.30 | 5.14 | 5.30 | 5.30 | 0.38% | 2,937 |
| Nov 12, 2025 | 5.24 | 5.34 | 5.20 | 5.28 | 5.28 | 3.53% | 7,884 |
| Nov 11, 2025 | 5.10 | 5.18 | 5.06 | 5.10 | 5.10 | 0.39% | 5,011 |
| Nov 10, 2025 | 5.02 | 5.22 | 5.02 | 5.08 | 5.08 | 0.40% | 5,185 |
| Nov 7, 2025 | 5.14 | 5.14 | 5.02 | 5.06 | 5.06 | -1.56% | 1,829 |
| Nov 6, 2025 | 5.12 | 5.14 | 5.10 | 5.14 | 5.14 | - | 4,279 |
| Nov 5, 2025 | 5.28 | 5.28 | 5.10 | 5.14 | 5.14 | -3.02% | 6,236 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.26 | 5.30 | 5.30 | - | 5,844 |
| Nov 3, 2025 | 5.26 | 5.30 | 5.20 | 5.30 | 5.30 | 0.76% | 3,439 |
| Oct 31, 2025 | 5.28 | 5.28 | 5.12 | 5.26 | 5.26 | -0.38% | 9,611 |
| Oct 30, 2025 | 5.12 | 5.28 | 5.12 | 5.28 | 5.28 | 2.72% | 4,260 |
| Oct 29, 2025 | 5.20 | 5.26 | 5.08 | 5.14 | 5.14 | -1.15% | 10,442 |
| Oct 28, 2025 | 5.26 | 5.26 | 5.10 | 5.20 | 5.20 | -1.52% | 9,236 |
| Oct 27, 2025 | 5.10 | 5.54 | 5.08 | 5.28 | 5.28 | 5.60% | 32,956 |
| Oct 24, 2025 | 4.97 | 5.10 | 4.95 | 5.00 | 5.00 | -1.19% | 4,366 |
| Oct 23, 2025 | 5.02 | 5.16 | 4.92 | 5.06 | 5.06 | -0.39% | 8,837 |
| Oct 22, 2025 | 5.04 | 5.12 | 5.04 | 5.08 | 5.08 | 0.40% | 3,852 |
| Oct 21, 2025 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -1.94% | 699 |
| Oct 20, 2025 | 5.00 | 5.16 | 4.94 | 5.16 | 5.16 | 2.38% | 16,023 |
| Oct 17, 2025 | 5.14 | 5.14 | 5.04 | 5.04 | 5.04 | -2.33% | 4,316 |
| Oct 16, 2025 | 5.08 | 5.16 | 5.08 | 5.16 | 5.16 | 1.18% | 4,796 |
| Oct 15, 2025 | 5.16 | 5.18 | 5.06 | 5.10 | 5.10 | -1.16% | 4,414 |
| Oct 14, 2025 | 5.18 | 5.18 | 5.02 | 5.16 | 5.16 | - | 3,653 |
| Oct 13, 2025 | 5.16 | 5.16 | 5.10 | 5.16 | 5.16 | - | 889 |
| Oct 10, 2025 | 5.18 | 5.18 | 5.08 | 5.16 | 5.16 | -0.39% | 3,563 |
| Oct 9, 2025 | 5.20 | 5.26 | 5.06 | 5.18 | 5.18 | -0.38% | 2,845 |
| Oct 8, 2025 | 5.12 | 5.26 | 5.12 | 5.20 | 5.20 | 1.96% | 3,159 |
| Oct 7, 2025 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -2.30% | 3,145 |
| Oct 6, 2025 | 5.24 | 5.28 | 5.22 | 5.22 | 5.22 | - | 2,988 |
| Oct 3, 2025 | 5.16 | 5.24 | 5.14 | 5.22 | 5.22 | 1.16% | 2,337 |
| Oct 2, 2025 | 5.10 | 5.18 | 5.10 | 5.16 | 5.16 | 0.78% | 2,530 |
| Oct 1, 2025 | 5.12 | 5.18 | 5.12 | 5.12 | 5.12 | -0.78% | 2,042 |
| Sep 30, 2025 | 5.16 | 5.18 | 5.12 | 5.16 | 5.16 | -0.39% | 1,481 |
| Sep 29, 2025 | 5.16 | 5.18 | 5.08 | 5.18 | 5.18 | 2.37% | 2,115 |
| Sep 26, 2025 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | -1.56% | 1,008 |
| Sep 25, 2025 | 5.10 | 5.14 | 5.08 | 5.14 | 5.14 | 0.39% | 563 |
| Sep 24, 2025 | 5.12 | 5.20 | 5.12 | 5.12 | 5.12 | - | 5,339 |
| Sep 23, 2025 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -1.54% | 5,323 |
| Sep 22, 2025 | 5.16 | 5.22 | 5.08 | 5.20 | 5.20 | 0.78% | 12,062 |
| Sep 19, 2025 | 5.28 | 5.28 | 5.10 | 5.16 | 5.16 | - | 227 |