Pihlajalinna Oyj (LON:0R8H)
London · Delayed Price · Currency is GBP · Price in EUR 13.65
-0.70 (-4.88%)
At close: Feb 12, 2026
Pihlajalinna Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 14.38 | 14.38 | 14.35 | 14.35 | 14.35 | -1.03% | 166 |
| Feb 10, 2026 | 14.45 | 14.55 | 14.35 | 14.50 | 14.50 | -0.68% | 6,463 |
| Feb 9, 2026 | 14.70 | 14.70 | 14.60 | 14.60 | 14.60 | 0.34% | 128 |
| Feb 6, 2026 | 14.60 | 14.60 | 14.35 | 14.55 | 14.55 | 0.34% | 8,274 |
| Feb 5, 2026 | 14.58 | 14.65 | 14.50 | 14.50 | 14.50 | - | 1,009 |
| Feb 4, 2026 | 14.50 | 14.60 | 14.50 | 14.50 | 14.50 | 0.35% | 618 |
| Feb 3, 2026 | 14.73 | 14.73 | 14.45 | 14.45 | 14.45 | 0.35% | 2,022 |
| Feb 2, 2026 | 14.35 | 14.50 | 14.35 | 14.40 | 14.40 | 0.35% | 1,402 |
| Jan 30, 2026 | 14.40 | 14.50 | 14.35 | 14.35 | 14.35 | 0.35% | 1,914 |
| Jan 29, 2026 | 14.43 | 14.55 | 14.30 | 14.30 | 14.30 | -0.69% | 1,169 |
| Jan 28, 2026 | 14.50 | 14.50 | 14.30 | 14.40 | 14.40 | -1.71% | 2,606 |
| Jan 27, 2026 | 14.45 | 14.65 | 14.45 | 14.65 | 14.65 | 1.03% | 634 |
| Jan 26, 2026 | 14.60 | 14.60 | 14.50 | 14.50 | 14.50 | -0.68% | 3,393 |
| Jan 23, 2026 | 14.65 | 14.65 | 14.50 | 14.60 | 14.60 | 0.69% | 1,043 |
| Jan 22, 2026 | 14.43 | 14.50 | 14.43 | 14.50 | 14.50 | 2.65% | 2,152 |
| Jan 21, 2026 | 14.05 | 14.13 | 13.98 | 14.13 | 14.13 | 0.89% | 1,268 |
| Jan 20, 2026 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -1.75% | 917 |
| Jan 19, 2026 | 14.20 | 14.40 | 14.20 | 14.25 | 14.25 | -2.73% | 1,401 |
| Jan 16, 2026 | 14.60 | 14.70 | 14.45 | 14.65 | 14.65 | 1.03% | 1,002 |
| Jan 15, 2026 | 14.55 | 14.55 | 14.50 | 14.50 | 14.50 | - | 5,956 |
| Jan 14, 2026 | 14.55 | 14.60 | 14.40 | 14.50 | 14.50 | 0.35% | 1,658 |
| Jan 13, 2026 | 14.65 | 14.65 | 14.45 | 14.45 | 14.45 | -1.70% | 553 |
| Jan 12, 2026 | 14.80 | 14.80 | 14.55 | 14.70 | 14.70 | -1.01% | 2,241 |
| Jan 9, 2026 | 14.90 | 14.90 | 14.85 | 14.85 | 14.85 | 0.68% | 147 |
| Jan 8, 2026 | 14.40 | 14.75 | 14.40 | 14.75 | 14.75 | 2.08% | 2,467 |
| Jan 7, 2026 | 14.45 | 14.45 | 14.35 | 14.45 | 14.45 | 2.66% | 446 |
| Jan 5, 2026 | 14.70 | 14.70 | 14.08 | 14.08 | 14.08 | -2.93% | 1,509 |
| Jan 2, 2026 | 14.65 | 14.75 | 14.50 | 14.50 | 14.50 | -1.02% | 1,572 |
| Dec 30, 2025 | 14.33 | 14.65 | 14.33 | 14.65 | 14.65 | 2.09% | 2,736 |
| Dec 29, 2025 | 14.30 | 14.35 | 14.10 | 14.35 | 14.35 | 2.50% | 2,868 |
| Dec 23, 2025 | 13.95 | 14.00 | 13.90 | 14.00 | 14.00 | - | 517 |
| Dec 22, 2025 | 13.90 | 14.00 | 13.75 | 14.00 | 14.00 | 1.45% | 4,045 |
| Dec 19, 2025 | 13.85 | 13.85 | 13.75 | 13.80 | 13.80 | -0.36% | 477 |
| Dec 18, 2025 | 13.95 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | 139 |
| Dec 17, 2025 | 13.85 | 13.90 | 13.83 | 13.90 | 13.90 | - | 309 |
| Dec 16, 2025 | 13.90 | 13.90 | 13.70 | 13.90 | 13.90 | 0.72% | 1,939 |
| Dec 15, 2025 | 13.80 | 13.95 | 13.75 | 13.80 | 13.80 | 0.91% | 2,523 |
| Dec 12, 2025 | 13.68 | 13.80 | 13.60 | 13.68 | 13.68 | -0.18% | 1,976 |
| Dec 11, 2025 | 13.80 | 13.80 | 13.60 | 13.70 | 13.70 | -1.44% | 1,514 |
| Dec 10, 2025 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | - | 681 |
| Dec 9, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -3.30% | 1,358 |
| Dec 8, 2025 | 14.35 | 14.40 | 14.33 | 14.38 | 14.38 | - | 506 |
| Dec 5, 2025 | 14.30 | 14.38 | 14.30 | 14.38 | 14.38 | 1.59% | 2,183 |
| Dec 4, 2025 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | 0.71% | 4,401 |
| Dec 3, 2025 | 14.25 | 14.25 | 14.05 | 14.05 | 14.05 | -0.35% | 2,157 |
| Dec 2, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | - | 147 |
| Dec 1, 2025 | 14.10 | 14.10 | 14.00 | 14.10 | 14.10 | 0.36% | 1,493 |
| Nov 28, 2025 | 14.00 | 14.20 | 13.95 | 14.05 | 14.05 | -1.75% | 1,765 |
| Nov 27, 2025 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | -2.39% | 736 |
| Nov 26, 2025 | 14.45 | 14.75 | 14.45 | 14.65 | 14.65 | 1.74% | 501 |