GRK Infra Oyj (HEL:GRK)
Finland
· Delayed Price · Currency is EUR 12.82
-0.23 (-1.76%)
At close: Dec 5, 2025
GRK Infra Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.10 | 13.10 | 12.82 | 12.82 | 12.82 | -1.76% | 5,897 |
| Dec 4, 2025 | 13.23 | 13.23 | 12.91 | 13.05 | 13.05 | -0.40% | 7,057 |
| Dec 3, 2025 | 13.29 | 13.35 | 12.95 | 13.10 | 13.10 | -0.86% | 5,648 |
| Dec 2, 2025 | 13.40 | 13.40 | 13.09 | 13.22 | 13.22 | -1.02% | 3,975 |
| Dec 1, 2025 | 13.00 | 13.35 | 12.93 | 13.35 | 13.35 | 3.50% | 29,199 |
| Nov 28, 2025 | 12.94 | 12.99 | 12.80 | 12.90 | 12.90 | -0.17% | 12,952 |
| Nov 27, 2025 | 12.90 | 12.95 | 12.77 | 12.92 | 12.92 | 0.17% | 29,246 |
| Nov 26, 2025 | 12.83 | 13.00 | 12.83 | 12.90 | 12.90 | 0.39% | 9,390 |
| Nov 25, 2025 | 12.95 | 12.95 | 12.77 | 12.85 | 12.85 | -0.77% | 2,508 |
| Nov 24, 2025 | 12.82 | 13.00 | 12.79 | 12.95 | 12.95 | 1.03% | 11,599 |
| Nov 21, 2025 | 12.83 | 12.92 | 12.58 | 12.82 | 12.82 | -0.08% | 5,538 |
| Nov 20, 2025 | 13.00 | 13.00 | 12.75 | 12.83 | 12.83 | -0.11% | 3,858 |
| Nov 19, 2025 | 12.61 | 13.00 | 12.53 | 12.84 | 12.84 | 1.82% | 3,959 |
| Nov 18, 2025 | 12.92 | 12.92 | 12.50 | 12.61 | 12.61 | -1.90% | 29,394 |
| Nov 17, 2025 | 12.77 | 13.00 | 12.67 | 12.86 | 12.86 | 0.64% | 8,259 |
| Nov 14, 2025 | 12.84 | 13.00 | 12.55 | 12.77 | 12.77 | -0.53% | 5,862 |
| Nov 13, 2025 | 12.95 | 13.00 | 12.83 | 12.84 | 12.84 | 0.08% | 7,826 |
| Nov 12, 2025 | 12.63 | 12.95 | 12.63 | 12.83 | 12.83 | 1.58% | 10,093 |
| Nov 11, 2025 | 12.78 | 12.78 | 12.48 | 12.63 | 12.63 | -0.85% | 16,312 |
| Nov 10, 2025 | 12.93 | 13.06 | 12.69 | 12.74 | 12.74 | -1.50% | 12,253 |
| Nov 7, 2025 | 12.66 | 13.00 | 12.60 | 12.93 | 12.93 | 2.16% | 6,757 |
| Nov 6, 2025 | 12.97 | 13.04 | 12.57 | 12.66 | 12.66 | -1.75% | 11,738 |
| Nov 5, 2025 | 13.15 | 13.15 | 12.85 | 12.89 | 12.89 | -2.01% | 11,749 |
| Nov 4, 2025 | 13.31 | 13.39 | 13.05 | 13.15 | 13.15 | -1.39% | 5,761 |
| Nov 3, 2025 | 13.49 | 13.50 | 13.30 | 13.34 | 13.34 | -1.14% | 6,904 |
| Oct 31, 2025 | 13.41 | 13.49 | 12.93 | 13.49 | 13.49 | 0.94% | 20,518 |
| Oct 30, 2025 | 14.00 | 14.00 | 13.26 | 13.36 | 13.36 | -4.34% | 23,146 |
| Oct 29, 2025 | 14.40 | 14.49 | 13.90 | 13.97 | 13.97 | -2.96% | 18,234 |
| Oct 28, 2025 | 14.49 | 14.49 | 14.21 | 14.40 | 14.40 | -0.66% | 12,520 |
| Oct 27, 2025 | 14.25 | 14.49 | 14.19 | 14.49 | 14.49 | 1.70% | 26,058 |
| Oct 24, 2025 | 13.95 | 14.25 | 13.79 | 14.25 | 14.25 | 2.17% | 19,450 |
| Oct 23, 2025 | 13.95 | 14.00 | 13.90 | 13.95 | 13.95 | 0.07% | 13,910 |
| Oct 22, 2025 | 13.96 | 14.00 | 13.84 | 13.94 | 13.94 | 2.21% | 13,646 |
| Oct 21, 2025 | 13.95 | 13.99 | 13.59 | 13.64 | 13.64 | -1.90% | 12,560 |
| Oct 20, 2025 | 13.99 | 14.07 | 13.82 | 13.90 | 13.90 | - | 13,386 |
| Oct 17, 2025 | 13.20 | 14.09 | 12.98 | 13.90 | 13.90 | 5.30% | 53,051 |
| Oct 16, 2025 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 1.54% | 9,690 |
| Oct 15, 2025 | 13.27 | 13.37 | 13.00 | 13.00 | 13.00 | -2.03% | 15,503 |
| Oct 14, 2025 | 13.80 | 13.80 | 13.26 | 13.27 | 13.27 | -3.67% | 11,165 |
| Oct 13, 2025 | 13.81 | 13.86 | 13.53 | 13.78 | 13.78 | 0.10% | 2,361 |
| Oct 10, 2025 | 13.70 | 13.97 | 13.62 | 13.76 | 13.76 | 1.06% | 10,345 |
| Oct 9, 2025 | 13.81 | 13.84 | 13.62 | 13.62 | 13.62 | -0.67% | 14,880 |
| Oct 8, 2025 | 13.94 | 13.94 | 13.59 | 13.71 | 13.71 | -1.62% | 8,278 |
| Oct 7, 2025 | 13.50 | 13.94 | 13.40 | 13.94 | 13.94 | 3.54% | 8,058 |
| Oct 6, 2025 | 13.49 | 13.50 | 13.30 | 13.46 | 13.46 | -0.12% | 11,962 |
| Oct 3, 2025 | 13.50 | 13.50 | 13.15 | 13.48 | 13.48 | 0.12% | 15,468 |
| Oct 2, 2025 | 13.42 | 13.50 | 13.40 | 13.46 | 13.46 | 0.45% | 2,419 |
| Oct 1, 2025 | 13.41 | 13.50 | 13.00 | 13.40 | 13.40 | -0.09% | 6,334 |
| Sep 30, 2025 | 13.50 | 13.50 | 13.41 | 13.41 | 13.41 | -0.21% | 6,241 |
| Sep 29, 2025 | 13.44 | 13.50 | 13.24 | 13.44 | 13.44 | 0.03% | 10,315 |
| Sep 26, 2025 | 13.16 | 13.44 | 13.16 | 13.44 | 13.44 | 2.08% | 18,712 |
| Sep 25, 2025 | 13.20 | 13.25 | 13.16 | 13.16 | 13.16 | 0.09% | 37,783 |
| Sep 24, 2025 | 13.10 | 13.24 | 13.10 | 13.15 | 13.15 | 0.38% | 2,944 |
| Sep 23, 2025 | 12.89 | 13.10 | 12.89 | 13.10 | 13.10 | 1.63% | 27,089 |
| Sep 22, 2025 | 13.01 | 13.02 | 12.80 | 12.89 | 12.89 | -0.66% | 5,866 |
| Sep 19, 2025 | 13.48 | 13.48 | 12.95 | 12.98 | 12.98 | 0.09% | 5,273 |
| Sep 18, 2025 | 12.76 | 13.10 | 12.76 | 12.96 | 12.96 | 1.58% | 3,502 |
| Sep 17, 2025 | 12.93 | 13.09 | 12.76 | 12.76 | 12.76 | -1.30% | 9,673 |
| Sep 16, 2025 | 13.10 | 13.10 | 12.93 | 12.93 | 12.93 | 0.23% | 6,677 |
| Sep 15, 2025 | 13.10 | 13.20 | 12.87 | 12.90 | 12.90 | -1.44% | 6,835 |
| Sep 12, 2025 | 13.00 | 13.28 | 12.80 | 13.09 | 13.09 | 0.68% | 33,563 |
| Sep 11, 2025 | 13.00 | 13.20 | 13.00 | 13.00 | 13.00 | 0.57% | 17,209 |
| Sep 10, 2025 | 12.85 | 13.00 | 12.78 | 12.93 | 12.93 | 0.83% | 4,301 |
| Sep 9, 2025 | 13.00 | 13.05 | 12.80 | 12.82 | 12.82 | -0.62% | 6,965 |
| Sep 8, 2025 | 12.76 | 13.12 | 12.76 | 12.90 | 12.90 | 1.07% | 8,354 |
| Sep 5, 2025 | 13.34 | 13.47 | 12.76 | 12.76 | 12.76 | -4.45% | 7,719 |
| Sep 4, 2025 | 13.86 | 13.86 | 13.30 | 13.36 | 13.36 | -0.79% | 2,076 |
| Sep 3, 2025 | 13.85 | 13.86 | 13.41 | 13.46 | 13.46 | 0.48% | 3,926 |
| Sep 2, 2025 | 13.67 | 13.92 | 13.32 | 13.40 | 13.40 | -2.00% | 3,597 |
| Sep 1, 2025 | 13.64 | 14.15 | 13.64 | 13.67 | 13.67 | 0.28% | 6,601 |
| Aug 29, 2025 | 14.00 | 14.00 | 13.60 | 13.64 | 13.64 | -2.61% | 6,486 |
| Aug 28, 2025 | 14.15 | 14.20 | 13.87 | 14.00 | 14.00 | -1.07% | 16,803 |
| Aug 27, 2025 | 14.10 | 14.20 | 13.88 | 14.15 | 14.15 | 0.41% | 5,746 |
| Aug 26, 2025 | 14.10 | 14.10 | 13.86 | 14.10 | 14.10 | -0.01% | 7,433 |
| Aug 25, 2025 | 14.25 | 14.25 | 14.00 | 14.10 | 14.10 | 0.70% | 4,136 |
| Aug 22, 2025 | 13.55 | 14.30 | 13.38 | 14.00 | 14.00 | 3.34% | 9,141 |
| Aug 21, 2025 | 13.52 | 13.60 | 13.30 | 13.55 | 13.55 | -0.37% | 5,372 |
| Aug 20, 2025 | 13.33 | 13.90 | 13.30 | 13.60 | 13.60 | -0.85% | 12,491 |
| Aug 19, 2025 | 14.10 | 14.10 | 13.52 | 13.71 | 13.71 | -1.44% | 3,625 |
| Aug 18, 2025 | 13.86 | 13.93 | 13.42 | 13.91 | 13.91 | 0.61% | 6,495 |
| Aug 15, 2025 | 13.82 | 14.06 | 13.72 | 13.83 | 13.83 | 0.06% | 2,094 |
| Aug 14, 2025 | 14.10 | 14.10 | 13.70 | 13.82 | 13.82 | -1.96% | 7,273 |
| Aug 13, 2025 | 13.94 | 14.23 | 13.80 | 14.10 | 14.10 | 1.13% | 3,571 |
| Aug 12, 2025 | 14.18 | 14.25 | 13.40 | 13.94 | 13.94 | -1.72% | 17,256 |
| Aug 11, 2025 | 14.35 | 14.47 | 14.06 | 14.18 | 14.18 | 0.07% | 9,858 |
| Aug 8, 2025 | 14.50 | 14.50 | 14.00 | 14.17 | 14.17 | -0.88% | 4,679 |
| Aug 7, 2025 | 14.09 | 14.36 | 13.70 | 14.30 | 14.30 | 1.76% | 15,155 |
| Aug 6, 2025 | 13.84 | 14.06 | 13.50 | 14.05 | 14.05 | 1.50% | 11,527 |
| Aug 5, 2025 | 13.80 | 13.90 | 13.69 | 13.84 | 13.84 | 1.27% | 5,557 |
| Aug 4, 2025 | 14.00 | 14.06 | 13.30 | 13.67 | 13.67 | -1.80% | 17,473 |
| Aug 1, 2025 | 14.69 | 14.69 | 13.68 | 13.92 | 13.92 | -5.25% | 32,067 |
| Jul 31, 2025 | 14.75 | 15.37 | 14.41 | 14.69 | 14.69 | 3.46% | 70,553 |
| Jul 30, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.56% | 17,654 |
| Jul 29, 2025 | 14.30 | 14.38 | 14.19 | 14.28 | 14.28 | 1.72% | 32,631 |
| Jul 28, 2025 | 14.29 | 14.30 | 14.00 | 14.04 | 14.04 | -1.75% | 7,037 |
| Jul 25, 2025 | 14.25 | 14.45 | 14.13 | 14.29 | 14.29 | 0.48% | 14,055 |
| Jul 24, 2025 | 13.65 | 14.39 | 13.65 | 14.22 | 14.22 | 4.64% | 9,354 |
| Jul 23, 2025 | 13.83 | 14.04 | 13.59 | 13.59 | 13.59 | -1.71% | 3,639 |
| Jul 22, 2025 | 13.82 | 14.02 | 13.60 | 13.83 | 13.83 | 0.06% | 6,623 |
| Jul 21, 2025 | 14.26 | 14.30 | 13.55 | 13.82 | 13.82 | -2.19% | 9,503 |