Ilkka Oyj (LON:0IGX)
London · Delayed Price · Currency is GBP · Price in EUR 4.165
-0.045 (-1.07%)
At close: Nov 4, 2025
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 4.16 | 4.16 | 4.05 | 4.08 | 4.08 | -2.04% | 2,680 |
| Nov 4, 2025 | 4.16 | 4.17 | 4.16 | 4.17 | 4.17 | -1.07% | 79 |
| Nov 3, 2025 | 4.05 | 4.21 | 4.04 | 4.21 | 4.21 | 4.73% | 2,772 |
| Oct 31, 2025 | 4.01 | 4.02 | 4.01 | 4.02 | 4.02 | 0.75% | 699 |
| Oct 29, 2025 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | 1.53% | 1,680 |
| Oct 28, 2025 | 3.95 | 3.96 | 3.90 | 3.93 | 3.93 | -0.76% | 3,299 |
| Oct 27, 2025 | 4.01 | 4.01 | 3.96 | 3.96 | 3.96 | 0.51% | 2,081 |
| Oct 24, 2025 | 3.93 | 3.95 | 3.92 | 3.94 | 3.94 | 0.77% | 2,095 |
| Oct 23, 2025 | 3.92 | 3.92 | 3.91 | 3.91 | 3.91 | 0.51% | 1,377 |
| Oct 22, 2025 | 3.88 | 3.89 | 3.87 | 3.89 | 3.89 | -1.27% | 705 |
| Oct 21, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | 20 |
| Oct 20, 2025 | 3.93 | 3.96 | 3.93 | 3.96 | 3.96 | 2.33% | 1,499 |
| Oct 17, 2025 | 3.84 | 3.87 | 3.84 | 3.87 | 3.87 | - | 2,672 |
| Oct 16, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 0.78% | 250 |
| Oct 15, 2025 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | - | 1,750 |
| Oct 14, 2025 | 3.87 | 3.87 | 3.84 | 3.84 | 3.84 | 1.19% | 1,982 |
| Oct 13, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.17% | 34 |
| Oct 10, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.86% | 200 |
| Oct 8, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.79% | 1,200 |
| Oct 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.53% | 800 |
| Oct 2, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.27% | 998 |
| Sep 30, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - | 1 |
| Sep 29, 2025 | 3.81 | 3.81 | 3.77 | 3.77 | 3.77 | -0.79% | 900 |
| Sep 26, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 1,268 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.26% | 254 |
| Sep 24, 2025 | 3.83 | 3.83 | 3.79 | 3.79 | 3.79 | 0.66% | 1,454 |
| Sep 19, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.92% | 2,000 |
| Sep 18, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.78% | 10 |
| Sep 17, 2025 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.68% | 10 |
| Sep 16, 2025 | 3.73 | 3.76 | 3.73 | 3.73 | 3.73 | -1.84% | 2,333 |
| Sep 15, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 3.26% | 1,300 |
| Sep 12, 2025 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -1.60% | 1,790 |
| Sep 10, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 2.47% | 704 |
| Sep 9, 2025 | 3.74 | 3.74 | 3.65 | 3.65 | 3.65 | -2.93% | 3,976 |
| Sep 8, 2025 | 3.79 | 3.79 | 3.76 | 3.76 | 3.76 | 1.35% | 1,543 |
| Sep 5, 2025 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.07% | 108 |
| Sep 4, 2025 | 3.74 | 3.75 | 3.72 | 3.75 | 3.75 | 0.13% | 2,058 |
| Sep 3, 2025 | 3.74 | 3.75 | 3.74 | 3.75 | 3.75 | -0.66% | 252 |
| Aug 29, 2025 | 3.77 | 3.77 | 3.73 | 3.77 | 3.77 | -0.79% | 3,596 |
| Aug 27, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - | 21 |
| Aug 26, 2025 | 3.76 | 3.80 | 3.76 | 3.80 | 3.80 | 2.15% | 716 |
| Aug 25, 2025 | 3.74 | 3.74 | 3.72 | 3.72 | 3.72 | 2.20% | 1,560 |
| Aug 21, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 7.06% | 1,000 |
| Aug 7, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -0.58% | 992 |
| Aug 5, 2025 | 3.40 | 3.42 | 3.40 | 3.42 | 3.42 | 0.59% | 118 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 26 |
| Aug 1, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.36 | -1.47% | 420 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 2 |
| Jul 30, 2025 | 3.42 | 3.42 | 3.38 | 3.41 | 3.41 | -0.29% | 2,129 |
| Jul 29, 2025 | 3.45 | 3.45 | 3.42 | 3.42 | 3.42 | -0.29% | 250 |