GRK Infra Oyj (HEL:GRK)
Finland
· Delayed Price · Currency is EUR 13.12
-0.14 (-1.06%)
At close: Apr 27, 2026
GRK Infra Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 13.20 | 13.56 | 13.02 | 13.12 | 13.12 | -1.06% | 74,673 |
| Apr 24, 2026 | 13.28 | 13.40 | 13.18 | 13.26 | 13.26 | -0.15% | 19,984 |
| Apr 23, 2026 | 13.00 | 13.50 | 13.00 | 13.28 | 13.28 | 1.84% | 16,618 |
| Apr 22, 2026 | 13.20 | 13.24 | 13.04 | 13.04 | 13.04 | -1.06% | 3,314 |
| Apr 21, 2026 | 13.34 | 13.46 | 13.16 | 13.18 | 13.18 | -1.20% | 6,150 |
| Apr 20, 2026 | 13.38 | 13.50 | 13.16 | 13.34 | 13.34 | -0.45% | 9,734 |
| Apr 17, 2026 | 13.30 | 13.40 | 12.88 | 13.40 | 13.40 | 1.36% | 23,699 |
| Apr 16, 2026 | 13.46 | 13.46 | 12.80 | 13.22 | 13.22 | -1.93% | 26,256 |
| Apr 15, 2026 | 13.44 | 13.52 | 13.14 | 13.48 | 13.48 | 0.45% | 15,885 |
| Apr 14, 2026 | 13.22 | 13.50 | 13.16 | 13.42 | 13.42 | 1.98% | 10,882 |
| Apr 13, 2026 | 12.76 | 13.34 | 12.70 | 13.16 | 13.16 | 3.13% | 16,705 |
| Apr 10, 2026 | 12.76 | 12.92 | 12.70 | 12.76 | 12.76 | -0.47% | 8,341 |
| Apr 9, 2026 | 12.76 | 12.86 | 12.66 | 12.82 | 12.82 | 0.31% | 4,253 |
| Apr 8, 2026 | 12.50 | 12.94 | 12.50 | 12.78 | 12.78 | 3.06% | 12,812 |
| Apr 7, 2026 | 12.20 | 12.64 | 12.14 | 12.40 | 12.40 | -0.91% | 20,376 |
| Apr 2, 2026 | 12.00 | 12.59 | 12.00 | 12.51 | 12.51 | 1.25% | 8,836 |
| Apr 1, 2026 | 12.00 | 12.43 | 11.98 | 12.36 | 12.36 | 3.24% | 12,167 |
| Mar 31, 2026 | 11.93 | 12.09 | 11.30 | 11.97 | 11.97 | -2.16% | 93,081 |
| Mar 30, 2026 | 12.16 | 12.65 | 11.78 | 12.24 | 11.71 | 0.30% | 25,205 |
| Mar 27, 2026 | 12.44 | 12.45 | 12.09 | 12.20 | 11.67 | -1.37% | 6,896 |
| Mar 26, 2026 | 12.60 | 12.60 | 12.37 | 12.37 | 11.83 | -1.83% | 10,295 |
| Mar 25, 2026 | 12.60 | 13.02 | 12.55 | 12.60 | 12.05 | 0.32% | 9,676 |
| Mar 24, 2026 | 13.00 | 13.00 | 12.30 | 12.56 | 12.02 | -1.29% | 29,129 |
| Mar 23, 2026 | 13.10 | 13.20 | 12.61 | 12.72 | 12.17 | -2.90% | 7,909 |
| Mar 20, 2026 | 13.47 | 13.51 | 13.10 | 13.10 | 12.54 | -1.52% | 7,832 |
| Mar 19, 2026 | 13.10 | 13.36 | 12.80 | 13.31 | 12.73 | 1.56% | 10,874 |
| Mar 18, 2026 | 12.76 | 13.10 | 12.75 | 13.10 | 12.53 | 2.71% | 35,902 |
| Mar 17, 2026 | 12.44 | 13.03 | 12.40 | 12.76 | 12.20 | 2.69% | 83,822 |
| Mar 16, 2026 | 12.58 | 12.73 | 12.32 | 12.42 | 11.88 | -0.86% | 9,924 |
| Mar 13, 2026 | 12.80 | 12.85 | 12.50 | 12.53 | 11.99 | -2.11% | 6,915 |
| Mar 12, 2026 | 12.60 | 12.88 | 12.60 | 12.80 | 12.25 | 0.02% | 5,609 |
| Mar 11, 2026 | 12.93 | 12.93 | 12.60 | 12.80 | 12.24 | -0.64% | 21,200 |
| Mar 10, 2026 | 12.70 | 13.15 | 12.70 | 12.88 | 12.32 | 1.47% | 10,095 |
| Mar 9, 2026 | 12.63 | 12.74 | 12.32 | 12.69 | 12.14 | -0.35% | 14,652 |
| Mar 6, 2026 | 12.77 | 12.88 | 12.60 | 12.74 | 12.19 | -0.22% | 9,482 |
| Mar 5, 2026 | 13.00 | 13.33 | 12.72 | 12.77 | 12.21 | -2.40% | 17,826 |
| Mar 4, 2026 | 13.20 | 13.27 | 12.90 | 13.08 | 12.51 | 0.69% | 12,141 |
| Mar 3, 2026 | 13.02 | 13.25 | 12.68 | 12.99 | 12.43 | -0.79% | 8,745 |
| Mar 2, 2026 | 13.10 | 13.20 | 13.00 | 13.09 | 12.53 | -1.87% | 5,046 |
| Feb 27, 2026 | 13.20 | 13.41 | 13.10 | 13.34 | 12.77 | 2.14% | 6,504 |
| Feb 26, 2026 | 13.09 | 13.22 | 13.00 | 13.06 | 12.50 | -0.15% | 7,980 |
| Feb 25, 2026 | 13.20 | 13.20 | 12.88 | 13.08 | 12.52 | 1.14% | 6,822 |
| Feb 24, 2026 | 12.88 | 13.04 | 12.72 | 12.94 | 12.38 | 0.43% | 7,684 |
| Feb 23, 2026 | 13.20 | 13.20 | 12.88 | 12.88 | 12.32 | -1.87% | 8,811 |
| Feb 20, 2026 | 12.97 | 13.19 | 12.89 | 13.13 | 12.56 | 1.83% | 4,090 |
| Feb 19, 2026 | 12.97 | 13.14 | 12.87 | 12.89 | 12.33 | -0.60% | 3,541 |
| Feb 18, 2026 | 12.95 | 13.10 | 12.85 | 12.97 | 12.41 | 0.76% | 9,295 |
| Feb 17, 2026 | 13.16 | 13.25 | 12.69 | 12.87 | 12.31 | -2.20% | 14,560 |
| Feb 16, 2026 | 13.47 | 13.71 | 13.14 | 13.16 | 12.59 | -1.41% | 7,330 |
| Feb 13, 2026 | 13.00 | 13.40 | 12.94 | 13.35 | 12.77 | 3.36% | 10,501 |
| Feb 12, 2026 | 14.00 | 14.00 | 12.90 | 12.91 | 12.35 | -9.22% | 66,397 |
| Feb 11, 2026 | 14.23 | 14.42 | 14.19 | 14.23 | 13.61 | -0.03% | 7,347 |
| Feb 10, 2026 | 14.38 | 14.50 | 14.03 | 14.23 | 13.61 | -0.97% | 5,484 |
| Feb 9, 2026 | 14.40 | 14.40 | 14.10 | 14.37 | 13.75 | 0.07% | 8,264 |
| Feb 6, 2026 | 14.34 | 14.50 | 14.15 | 14.36 | 13.74 | 0.18% | 10,010 |
| Feb 5, 2026 | 14.40 | 14.42 | 14.24 | 14.33 | 13.71 | 0.69% | 5,261 |
| Feb 4, 2026 | 14.32 | 14.35 | 14.14 | 14.24 | 13.62 | -0.61% | 8,964 |
| Feb 3, 2026 | 14.50 | 14.50 | 14.32 | 14.32 | 13.70 | -1.21% | 3,688 |
| Feb 2, 2026 | 14.40 | 14.50 | 14.30 | 14.50 | 13.87 | - | 3,581 |
| Jan 30, 2026 | 14.68 | 14.68 | 14.32 | 14.50 | 13.87 | -1.27% | 16,002 |
| Jan 29, 2026 | 14.73 | 14.88 | 14.60 | 14.69 | 14.05 | -0.29% | 3,419 |
| Jan 28, 2026 | 14.88 | 14.88 | 14.60 | 14.73 | 14.09 | -0.99% | 3,856 |
| Jan 27, 2026 | 14.50 | 14.98 | 14.50 | 14.88 | 14.23 | 1.39% | 15,109 |
| Jan 26, 2026 | 14.70 | 14.80 | 14.30 | 14.67 | 14.04 | -0.15% | 8,984 |
| Jan 23, 2026 | 14.20 | 14.69 | 14.05 | 14.69 | 14.06 | 3.41% | 56,209 |
| Jan 22, 2026 | 14.05 | 14.37 | 14.02 | 14.21 | 13.59 | 1.51% | 16,878 |
| Jan 21, 2026 | 14.13 | 14.20 | 13.98 | 14.00 | 13.39 | -0.93% | 9,816 |
| Jan 20, 2026 | 14.49 | 14.49 | 14.00 | 14.13 | 13.52 | -2.47% | 16,971 |
| Jan 19, 2026 | 14.61 | 14.61 | 14.16 | 14.49 | 13.86 | -1.11% | 9,981 |
| Jan 16, 2026 | 14.58 | 14.99 | 14.52 | 14.65 | 14.02 | 0.58% | 16,517 |
| Jan 15, 2026 | 14.57 | 14.57 | 14.42 | 14.57 | 13.94 | 0.50% | 10,295 |
| Jan 14, 2026 | 14.77 | 14.77 | 14.45 | 14.49 | 13.87 | -1.87% | 39,170 |
| Jan 13, 2026 | 14.95 | 14.99 | 14.71 | 14.77 | 14.13 | -0.62% | 8,266 |
| Jan 12, 2026 | 14.93 | 14.96 | 14.69 | 14.86 | 14.22 | -0.40% | 8,751 |
| Jan 9, 2026 | 14.93 | 15.00 | 14.85 | 14.92 | 14.28 | -0.05% | 6,325 |
| Jan 8, 2026 | 15.20 | 15.20 | 14.90 | 14.93 | 14.28 | -1.78% | 8,003 |
| Jan 7, 2026 | 15.19 | 15.20 | 15.10 | 15.20 | 14.54 | - | 16,055 |
| Jan 5, 2026 | 14.44 | 15.40 | 14.44 | 15.20 | 14.54 | 5.61% | 49,290 |
| Jan 2, 2026 | 14.35 | 14.50 | 14.31 | 14.39 | 13.77 | 0.36% | 18,896 |
| Dec 30, 2025 | 14.50 | 14.50 | 14.24 | 14.34 | 13.72 | -0.95% | 10,078 |
| Dec 29, 2025 | 14.40 | 14.50 | 14.32 | 14.48 | 13.85 | 0.56% | 12,930 |
| Dec 23, 2025 | 14.36 | 14.43 | 14.20 | 14.40 | 13.77 | 0.31% | 11,285 |
| Dec 22, 2025 | 14.36 | 14.50 | 14.28 | 14.35 | 13.73 | -0.01% | 7,944 |
| Dec 19, 2025 | 14.50 | 14.50 | 14.25 | 14.36 | 13.73 | -0.99% | 6,729 |
| Dec 18, 2025 | 14.45 | 14.50 | 14.34 | 14.50 | 13.87 | 0.37% | 22,470 |
| Dec 17, 2025 | 14.22 | 14.50 | 14.08 | 14.45 | 13.82 | 1.56% | 15,181 |
| Dec 16, 2025 | 14.23 | 14.50 | 14.18 | 14.22 | 13.61 | -0.15% | 20,378 |
| Dec 15, 2025 | 14.22 | 14.26 | 14.06 | 14.25 | 13.63 | 0.28% | 18,793 |
| Dec 12, 2025 | 13.86 | 14.28 | 13.82 | 14.21 | 13.59 | 5.83% | 30,085 |
| Dec 11, 2025 | 13.40 | 13.49 | 13.34 | 13.42 | 12.84 | 0.18% | 8,519 |
| Dec 10, 2025 | 13.46 | 13.46 | 13.34 | 13.40 | 12.82 | -0.42% | 11,148 |
| Dec 9, 2025 | 13.40 | 13.56 | 13.35 | 13.46 | 12.87 | 1.08% | 15,420 |
| Dec 8, 2025 | 12.92 | 13.55 | 12.92 | 13.31 | 12.74 | 3.84% | 34,700 |
| Dec 5, 2025 | 13.10 | 13.10 | 12.82 | 12.82 | 12.26 | -1.76% | 5,897 |
| Dec 4, 2025 | 13.23 | 13.23 | 12.91 | 13.05 | 12.48 | -0.40% | 7,057 |
| Dec 3, 2025 | 13.29 | 13.35 | 12.95 | 13.10 | 12.53 | -0.86% | 5,648 |
| Dec 2, 2025 | 13.40 | 13.40 | 13.09 | 13.22 | 12.64 | -1.02% | 3,975 |
| Dec 1, 2025 | 13.00 | 13.35 | 12.93 | 13.35 | 12.77 | 3.50% | 29,199 |
| Nov 28, 2025 | 12.94 | 12.99 | 12.80 | 12.90 | 12.34 | -0.17% | 12,952 |
| Nov 27, 2025 | 12.90 | 12.95 | 12.77 | 12.92 | 12.36 | 0.17% | 29,246 |