Pihlajalinna Oyj (LON:0R8H)
London · Delayed Price · Currency is GBP · Price in EUR 10.93
+0.05 (0.46%)
At close: Sep 4, 2026
LON:0R8H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.92 | 10.96 | 10.85 | 10.93 | 10.93 | 0.46% | 1,758 |
| Sep 3, 2026 | 10.86 | 10.88 | 10.82 | 10.88 | 10.88 | 2.26% | 1,211 |
| Sep 2, 2026 | 10.70 | 10.70 | 10.64 | 10.64 | 10.64 | 0.57% | 55 |
| Sep 1, 2026 | 10.82 | 10.82 | 10.58 | 10.58 | 10.58 | -3.11% | 4,762 |
| Aug 31, 2026 | 10.92 | 11.04 | 10.84 | 10.92 | 10.92 | 1.11% | 985 |
| Aug 28, 2026 | 10.70 | 10.86 | 10.70 | 10.80 | 10.80 | 0.93% | 3,495 |
| Aug 27, 2026 | 10.68 | 10.74 | 10.68 | 10.70 | 10.70 | -0.37% | 1,064 |
| Aug 26, 2026 | 10.76 | 10.80 | 10.72 | 10.74 | 10.74 | -0.74% | 1,499 |
| Aug 25, 2026 | 10.70 | 10.85 | 10.70 | 10.82 | 10.82 | 1.12% | 2,077 |
| Aug 24, 2026 | 10.72 | 10.74 | 10.60 | 10.70 | 10.70 | 1.71% | 861 |
| Aug 21, 2026 | 10.52 | 10.52 | 10.47 | 10.52 | 10.52 | 0.67% | 1,141 |
| Aug 20, 2026 | 10.54 | 10.60 | 10.45 | 10.45 | 10.45 | -0.48% | 301 |
| Aug 19, 2026 | 10.56 | 10.58 | 10.50 | 10.50 | 10.50 | -0.94% | 206 |
| Aug 18, 2026 | 10.44 | 10.60 | 10.44 | 10.60 | 10.60 | 1.15% | 1,397 |
| Aug 17, 2026 | 10.62 | 10.66 | 10.44 | 10.48 | 10.48 | -2.42% | 1,930 |
| Aug 14, 2026 | 10.66 | 10.74 | 10.60 | 10.74 | 10.74 | 1.32% | 211 |
| Aug 13, 2026 | 10.50 | 10.62 | 10.49 | 10.60 | 10.60 | 1.92% | 634 |
| Aug 12, 2026 | 10.46 | 10.46 | 10.40 | 10.40 | 10.40 | -0.86% | 1,691 |
| Aug 11, 2026 | 10.46 | 10.53 | 10.46 | 10.49 | 10.49 | -1.04% | 5,111 |
| Aug 10, 2026 | 10.50 | 10.60 | 10.46 | 10.60 | 10.60 | 0.95% | 541 |
| Aug 7, 2026 | 10.36 | 10.50 | 10.34 | 10.50 | 10.50 | 1.55% | 736 |
| Aug 6, 2026 | 10.39 | 10.39 | 10.34 | 10.34 | 10.34 | 0.39% | 328 |
| Aug 5, 2026 | 10.28 | 10.46 | 10.28 | 10.30 | 10.30 | -0.19% | 720 |
| Aug 4, 2026 | 10.20 | 10.32 | 10.18 | 10.32 | 10.32 | -0.58% | 554 |
| Aug 3, 2026 | 10.28 | 10.46 | 10.28 | 10.38 | 10.38 | 0.19% | 3,734 |
| Jul 31, 2026 | 10.50 | 10.50 | 10.36 | 10.36 | 10.36 | -0.58% | 382 |
| Jul 30, 2026 | 10.48 | 10.48 | 10.42 | 10.42 | 10.42 | 0.77% | 188 |
| Jul 29, 2026 | 10.34 | 10.41 | 10.34 | 10.34 | 10.34 | -0.67% | 727 |
| Jul 28, 2026 | 10.32 | 10.46 | 10.32 | 10.41 | 10.41 | -0.19% | 1,368 |
| Jul 27, 2026 | 10.16 | 10.43 | 10.16 | 10.43 | 10.43 | 1.96% | 1,445 |
| Jul 24, 2026 | 9.79 | 10.23 | 9.79 | 10.23 | 10.23 | 6.01% | 3,809 |
| Jul 23, 2026 | 9.68 | 9.99 | 9.65 | 9.65 | 9.65 | -3.11% | 3,857 |
| Jul 22, 2026 | 10.30 | 10.33 | 9.96 | 9.96 | 9.96 | -3.86% | 9,047 |
| Jul 21, 2026 | 10.46 | 10.46 | 10.36 | 10.36 | 10.36 | -2.26% | 226 |
| Jul 20, 2026 | 10.68 | 10.74 | 10.54 | 10.60 | 10.60 | 0.19% | 726 |
| Jul 17, 2026 | 10.64 | 10.70 | 10.58 | 10.58 | 10.58 | 1.34% | 6,748 |
| Jul 16, 2026 | 10.50 | 10.50 | 10.44 | 10.44 | 10.44 | 0.38% | 1,070 |
| Jul 15, 2026 | 10.72 | 10.81 | 10.38 | 10.40 | 10.40 | -1.42% | 400 |
| Jul 14, 2026 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | 0.48% | 977 |
| Jul 13, 2026 | 10.50 | 10.62 | 10.44 | 10.50 | 10.50 | -0.57% | 895 |
| Jul 10, 2026 | 10.60 | 10.60 | 10.56 | 10.56 | 10.56 | 0.86% | 90 |
| Jul 9, 2026 | 10.38 | 10.52 | 10.38 | 10.47 | 10.47 | 0.29% | 140 |
| Jul 8, 2026 | 10.53 | 10.53 | 10.32 | 10.44 | 10.44 | -1.88% | 709 |
| Jul 7, 2026 | 10.42 | 10.64 | 10.42 | 10.64 | 10.64 | 2.70% | 1,624 |
| Jul 6, 2026 | 10.72 | 10.72 | 10.36 | 10.36 | 10.36 | -3.72% | 5,068 |
| Jul 3, 2026 | 10.78 | 10.78 | 10.62 | 10.76 | 10.76 | - | 4,904 |
| Jul 2, 2026 | 10.70 | 10.76 | 10.70 | 10.76 | 10.76 | 2.67% | 322 |
| Jul 1, 2026 | 10.56 | 10.56 | 10.48 | 10.48 | 10.48 | 0.19% | 205 |
| Jun 30, 2026 | 10.38 | 10.46 | 10.26 | 10.46 | 10.46 | 0.19% | 380 |
| Jun 29, 2026 | 10.39 | 10.46 | 10.34 | 10.44 | 10.44 | 2.15% | 191 |