SRV Yhtiöt Oyj (LON:0JBJ)
London · Delayed Price · Currency is GBP · Price in EUR 5.30
+0.04 (0.76%)
At close: Jul 25, 2025
SRV Yhtiöt Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 5.28 | 5.38 | 5.28 | 5.38 | 5.38 | 0.94% | 486 |
| Jul 30, 2025 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | -0.19% | 1,249 |
| Jul 29, 2025 | 5.44 | 5.44 | 5.34 | 5.34 | 5.34 | 0.75% | 314 |
| Jul 25, 2025 | 5.32 | 5.34 | 5.30 | 5.30 | 5.30 | 0.76% | 1,020 |
| Jul 24, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | 11 |
| Jul 23, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.38% | 10 |
| Jul 22, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.15% | 20 |
| Jul 21, 2025 | 5.14 | 5.20 | 5.14 | 5.20 | 5.20 | -0.76% | 244 |
| Jul 17, 2025 | 5.16 | 5.26 | 5.16 | 5.24 | 5.24 | 0.77% | 626 |
| Jul 16, 2025 | 5.22 | 5.28 | 5.20 | 5.20 | 5.20 | -1.52% | 878 |
| Jul 15, 2025 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | - | 928 |
| Jul 14, 2025 | 5.28 | 5.28 | 5.22 | 5.28 | 5.28 | 2.72% | 75 |
| Jul 11, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 0.39% | 20 |
| Jul 10, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.78% | 30 |
| Jul 9, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | 400 |
| Jul 8, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 2.39% | 100 |
| Jul 7, 2025 | 5.16 | 5.16 | 5.02 | 5.02 | 5.02 | -4.20% | 210 |
| Jul 4, 2025 | 5.06 | 5.24 | 5.06 | 5.24 | 5.24 | 3.56% | 60 |
| Jul 3, 2025 | 5.14 | 5.14 | 5.06 | 5.06 | 5.06 | -2.69% | 108 |
| Jul 2, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 3.17% | 15 |
| Jul 1, 2025 | 5.12 | 5.12 | 5.04 | 5.04 | 5.04 | -3.82% | 95 |
| Jun 27, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | 89 |
| Jun 26, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -1.87% | 3 |
| May 19, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.11% | 144 |
| May 16, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.46% | 95 |
| May 15, 2025 | 5.42 | 5.48 | 5.40 | 5.48 | 5.48 | -0.36% | 510 |
| May 14, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.48% | 10 |
| May 13, 2025 | 5.46 | 5.46 | 5.42 | 5.42 | 5.42 | 1.50% | 27 |
| May 12, 2025 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | -2.20% | 19 |
| May 9, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.37% | 170 |
| May 8, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% | 115 |
| May 7, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | 6 |
| May 6, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 3.02% | 200 |
| May 5, 2025 | 5.30 | 5.34 | 5.30 | 5.30 | 5.30 | -0.38% | 353 |
| May 2, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 8.57% | 490 |
| Apr 22, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -5.41% | 180 |
| Apr 17, 2025 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.65% | 10 |
| Apr 16, 2025 | 4.99 | 4.99 | 4.95 | 4.95 | 4.95 | -2.94% | 52 |
| Apr 15, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | 12 |
| Apr 14, 2025 | 5.16 | 5.16 | 5.14 | 5.14 | 5.14 | 4.90% | 529 |
| Apr 11, 2025 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | -1.61% | 505 |
| Apr 10, 2025 | 5.40 | 5.40 | 4.98 | 4.98 | 4.98 | 3.11% | 1,180 |
| Apr 9, 2025 | 4.61 | 4.83 | 4.61 | 4.83 | 4.83 | -1.83% | 1,198 |
| Apr 8, 2025 | 4.73 | 4.92 | 4.72 | 4.92 | 4.92 | 7.19% | 495 |
| Apr 7, 2025 | 4.58 | 4.61 | 4.51 | 4.59 | 4.59 | -3.97% | 1,759 |
| Apr 4, 2025 | 4.82 | 4.82 | 4.78 | 4.78 | 4.78 | -8.08% | 40 |
| Apr 2, 2025 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | 6.12% | 8 |
| Apr 1, 2025 | 4.94 | 4.94 | 4.80 | 4.90 | 4.90 | 1.24% | 402 |
| Mar 31, 2025 | 5.20 | 5.20 | 4.84 | 4.84 | 4.84 | -7.28% | 220 |
| Mar 28, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -3.69% | 1 |