Pihlajalinna Oyj (LON:0R8H)
London · Delayed Price · Currency is GBP · Price in EUR 16.25
+0.25 (1.56%)
At close: Sep 8, 2025
Pihlajalinna Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.58 | 16.85 | 16.55 | 16.70 | 16.70 | 2.77% | 3,158 |
| Sep 10, 2025 | 16.25 | 16.40 | 16.20 | 16.25 | 16.25 | -0.15% | 3,164 |
| Sep 9, 2025 | 16.20 | 16.28 | 16.20 | 16.28 | 16.28 | 0.15% | 278 |
| Sep 8, 2025 | 16.25 | 16.30 | 16.25 | 16.25 | 16.25 | 1.56% | 809 |
| Sep 5, 2025 | 16.15 | 16.20 | 16.00 | 16.00 | 16.00 | -1.23% | 249 |
| Sep 4, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 16.20 | -0.92% | 140 |
| Sep 3, 2025 | 16.15 | 16.35 | 16.15 | 16.35 | 16.35 | 0.93% | 681 |
| Sep 2, 2025 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -0.92% | 905 |
| Sep 1, 2025 | 16.35 | 16.45 | 16.35 | 16.35 | 16.35 | 1.55% | 671 |
| Aug 29, 2025 | 15.80 | 16.10 | 15.78 | 16.10 | 16.10 | 1.26% | 493 |
| Aug 28, 2025 | 16.20 | 16.20 | 15.85 | 15.90 | 15.90 | -1.24% | 2,460 |
| Aug 27, 2025 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | - | 1,107 |
| Aug 26, 2025 | 16.28 | 16.30 | 16.10 | 16.10 | 16.10 | -2.72% | 2,160 |
| Aug 25, 2025 | 16.50 | 16.55 | 16.40 | 16.55 | 16.55 | 0.30% | 2,059 |
| Aug 22, 2025 | 16.60 | 16.60 | 16.35 | 16.50 | 16.50 | 0.30% | 751 |
| Aug 21, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -0.30% | 185 |
| Aug 20, 2025 | 16.35 | 16.50 | 16.20 | 16.50 | 16.50 | 1.69% | 1,777 |
| Aug 19, 2025 | 16.30 | 16.30 | 16.23 | 16.23 | 16.23 | -1.07% | 183 |
| Aug 18, 2025 | 16.15 | 16.40 | 16.15 | 16.40 | 16.40 | 1.55% | 829 |
| Aug 15, 2025 | 16.25 | 16.25 | 16.10 | 16.15 | 16.15 | 0.31% | 4,093 |
| Aug 14, 2025 | 16.20 | 16.25 | 16.10 | 16.10 | 16.10 | 0.63% | 3,258 |
| Aug 13, 2025 | 16.10 | 16.10 | 15.95 | 16.00 | 16.00 | 0.31% | 101 |
| Aug 12, 2025 | 15.85 | 16.15 | 15.85 | 15.95 | 15.95 | 1.27% | 318 |
| Aug 11, 2025 | 15.60 | 15.75 | 15.60 | 15.75 | 15.75 | 0.96% | 833 |
| Aug 8, 2025 | 15.65 | 15.65 | 15.45 | 15.60 | 15.60 | 0.65% | 249 |
| Aug 7, 2025 | 15.80 | 15.80 | 15.50 | 15.50 | 15.50 | -2.21% | 697 |
| Aug 6, 2025 | 16.05 | 16.05 | 15.85 | 15.85 | 15.85 | -0.63% | 1,263 |
| Aug 5, 2025 | 16.15 | 16.15 | 15.85 | 15.95 | 15.95 | - | 632 |
| Aug 4, 2025 | 16.13 | 16.15 | 15.90 | 15.95 | 15.95 | -0.47% | 194 |
| Aug 1, 2025 | 16.40 | 16.40 | 16.03 | 16.03 | 16.03 | -2.58% | 2,579 |
| Jul 31, 2025 | 16.45 | 16.45 | 16.40 | 16.45 | 16.45 | - | 262 |
| Jul 30, 2025 | 16.15 | 16.50 | 16.15 | 16.45 | 16.45 | 0.30% | 3,365 |
| Jul 29, 2025 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 1.55% | 636 |
| Jul 28, 2025 | 16.25 | 16.30 | 16.15 | 16.15 | 16.15 | - | 1,566 |
| Jul 25, 2025 | 15.70 | 16.28 | 15.70 | 16.15 | 16.15 | 2.22% | 2,778 |
| Jul 24, 2025 | 16.05 | 16.30 | 15.80 | 15.80 | 15.80 | 4.64% | 13,642 |
| Jul 23, 2025 | 15.10 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | 657 |
| Jul 22, 2025 | 15.03 | 15.25 | 15.03 | 15.20 | 15.20 | -0.65% | 707 |
| Jul 21, 2025 | 15.25 | 15.35 | 15.10 | 15.30 | 15.30 | 2.00% | 3,489 |
| Jul 18, 2025 | 15.60 | 15.60 | 14.95 | 15.00 | 15.00 | -5.06% | 3,397 |
| Jul 17, 2025 | 15.90 | 15.90 | 15.70 | 15.80 | 15.80 | -2.47% | 12,238 |
| Jul 16, 2025 | 16.25 | 16.40 | 16.10 | 16.20 | 16.20 | - | 19,592 |
| Jul 15, 2025 | 16.30 | 16.30 | 16.05 | 16.20 | 16.20 | 0.31% | 3,610 |
| Jul 14, 2025 | 16.05 | 16.20 | 16.05 | 16.15 | 16.15 | - | 2,577 |
| Jul 11, 2025 | 16.25 | 16.35 | 16.15 | 16.15 | 16.15 | 0.94% | 11,689 |
| Jul 10, 2025 | 16.30 | 16.30 | 15.95 | 16.00 | 16.00 | -1.84% | 3,036 |
| Jul 9, 2025 | 16.35 | 16.35 | 16.25 | 16.30 | 16.30 | 0.93% | 671 |
| Jul 8, 2025 | 16.25 | 16.30 | 16.05 | 16.15 | 16.15 | -0.62% | 4,090 |
| Jul 7, 2025 | 16.10 | 16.25 | 15.98 | 16.25 | 16.25 | 1.56% | 2,241 |
| Jul 4, 2025 | 15.95 | 16.00 | 15.85 | 16.00 | 16.00 | 0.63% | 1,617 |