Ilkka Oyj (HEL:ILKKA1)
Finland
· Delayed Price · Currency is EUR 4.400
-0.060 (-1.35%)
At close: Dec 5, 2025
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.35% | 5,367 |
| Dec 4, 2025 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | -3.04% | 7,220 |
| Dec 3, 2025 | 4.68 | 4.70 | 4.40 | 4.60 | 4.60 | -4.96% | 2,919 |
| Dec 2, 2025 | 4.68 | 4.84 | 4.30 | 4.84 | 4.84 | 2.54% | 12,234 |
| Dec 1, 2025 | 4.26 | 4.94 | 4.26 | 4.72 | 4.72 | -5.60% | 3,629 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.00 | 5.00 | 5.00 | -1.96% | 1,112 |
| Nov 26, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 190 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 5 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 394 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 130 |
| Nov 20, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 120 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 429 |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 200 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 785 |
| Nov 14, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 398 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 3.06% | 262 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | 162 |
| Nov 11, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 294 |
| Nov 10, 2025 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 5.21% | 41 |
| Nov 7, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -6.80% | 1,486 |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 194 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 190 |
| Nov 4, 2025 | 5.00 | 5.20 | 4.82 | 5.00 | 5.00 | -3.85% | 2,814 |
| Nov 3, 2025 | 5.25 | 5.25 | 4.96 | 5.20 | 5.20 | 1.96% | 1,562 |
| Oct 31, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 1,503 |
| Oct 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 356 |
| Oct 29, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 372 |
| Oct 28, 2025 | 4.88 | 5.15 | 4.88 | 5.05 | 5.05 | 4.77% | 4,414 |
| Oct 27, 2025 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | 5.70% | 2,283 |
| Oct 24, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 174 |
| Oct 23, 2025 | 4.58 | 4.68 | 4.58 | 4.58 | 4.58 | -2.14% | 202 |
| Oct 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46% | 11 |
| Oct 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | 481 |
| Oct 20, 2025 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -5.96% | 243 |
| Oct 17, 2025 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | 3.52% | 728 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | 1.79% | 62 |
| Oct 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | 36 |
| Oct 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | 164 |
| Oct 13, 2025 | 4.72 | 4.78 | 4.30 | 4.30 | 4.30 | -8.51% | 194 |
| Oct 10, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 208 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 1,694 |
| Oct 8, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -2.55% | 409 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 6 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | 161 |
| Oct 3, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 5.88% | 329 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -2.21% | 1,069 |
| Sep 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | 21 |
| Sep 29, 2025 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | -4.74% | 793 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.13% | 5 |
| Sep 25, 2025 | 4.58 | 4.84 | 4.58 | 4.84 | 4.84 | 2.98% | 1,177 |
| Sep 24, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | 310 |
| Sep 23, 2025 | 4.90 | 4.90 | 4.72 | 4.72 | 4.72 | 3.06% | 681 |
| Sep 22, 2025 | 4.56 | 4.58 | 4.56 | 4.58 | 4.58 | 4.09% | 805 |
| Sep 19, 2025 | 4.56 | 4.56 | 4.40 | 4.40 | 4.40 | -5.98% | 1,753 |
| Sep 18, 2025 | 4.86 | 4.86 | 4.50 | 4.68 | 4.68 | -3.70% | 138 |
| Sep 17, 2025 | 4.66 | 4.86 | 4.42 | 4.86 | 4.86 | -0.41% | 1,262 |
| Sep 16, 2025 | 4.70 | 4.88 | 4.70 | 4.88 | 4.88 | 4.27% | 55 |
| Sep 15, 2025 | 4.50 | 4.90 | 4.48 | 4.68 | 4.68 | 4.46% | 3,126 |
| Sep 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Sep 10, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.70% | 32 |
| Sep 9, 2025 | 4.32 | 4.44 | 4.20 | 4.32 | 4.32 | -2.26% | 4,418 |
| Sep 8, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.31% | 858 |
| Sep 5, 2025 | 4.32 | 4.38 | 4.32 | 4.32 | 4.32 | - | 741 |
| Sep 4, 2025 | 4.48 | 4.48 | 4.32 | 4.32 | 4.32 | -3.57% | 929 |
| Sep 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | 1 |
| Sep 2, 2025 | 4.48 | 4.48 | 4.40 | 4.48 | 4.48 | 2.28% | 833 |
| Sep 1, 2025 | 4.36 | 4.38 | 4.36 | 4.38 | 4.38 | 0.92% | 877 |
| Aug 29, 2025 | 4.44 | 4.44 | 4.34 | 4.34 | 4.34 | -2.25% | 1,512 |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | 81 |
| Aug 27, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 1.79% | 2 |
| Aug 26, 2025 | 4.66 | 4.66 | 4.48 | 4.48 | 4.48 | -3.86% | 1,155 |
| Aug 25, 2025 | 4.44 | 4.66 | 4.44 | 4.66 | 4.66 | 7.37% | 5,142 |
| Aug 21, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | 37 |
| Aug 20, 2025 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 5.74% | 1,001 |
| Aug 19, 2025 | 4.20 | 4.24 | 4.16 | 4.18 | 4.18 | -3.69% | 1,854 |
| Aug 18, 2025 | 4.12 | 4.34 | 4.12 | 4.34 | 4.34 | 2.84% | 338 |
| Aug 15, 2025 | 4.10 | 4.22 | 4.10 | 4.22 | 4.22 | -1.40% | 491 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.83% | 506 |
| Aug 12, 2025 | 4.22 | 4.48 | 4.20 | 4.36 | 4.36 | 3.81% | 3,079 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.20 | 4.20 | 4.20 | 3.45% | 1,252 |
| Aug 8, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.98% | 14 |
| Aug 7, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 2.50% | 706 |
| Aug 6, 2025 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | -3.85% | 1,662 |
| Aug 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 892 |
| Aug 1, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - | 7 |
| Jul 30, 2025 | 4.34 | 4.34 | 4.16 | 4.16 | 4.16 | -4.15% | 800 |
| Jul 28, 2025 | 4.70 | 4.70 | 4.34 | 4.34 | 4.34 | -12.15% | 26 |
| Jul 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -6.79% | 1 |
| Jul 24, 2025 | 4.38 | 5.45 | 4.38 | 5.30 | 5.30 | 28.02% | 110 |
| Jul 23, 2025 | 4.12 | 4.14 | 4.12 | 4.14 | 4.14 | 0.49% | 46 |
| Jul 22, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | 170 |
| Jul 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.37% | 10 |
| Jul 16, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 0.48% | 53 |
| Jul 14, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 23 |
| Jul 11, 2025 | 4.12 | 4.20 | 4.10 | 4.20 | 4.20 | - | 1,045 |
| Jul 9, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | 915 |
| Jul 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 2.44% | 162 |
| Jul 4, 2025 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -2.38% | 80 |
| Jul 3, 2025 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -1.87% | 201 |
| Jul 1, 2025 | 4.12 | 4.28 | 4.10 | 4.28 | 4.28 | 4.39% | 229 |