Ilkka Oyj (HEL:ILKKA2)
Finland
· Delayed Price · Currency is EUR 3.690
0.00 (0.00%)
At close: Dec 5, 2025
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.68 | 3.69 | 3.64 | 3.69 | 3.69 | - | 9,723 |
| Dec 4, 2025 | 3.66 | 3.69 | 3.63 | 3.69 | 3.69 | 0.54% | 12,005 |
| Dec 3, 2025 | 3.69 | 3.70 | 3.64 | 3.67 | 3.67 | -0.81% | 17,840 |
| Dec 2, 2025 | 3.68 | 3.72 | 3.61 | 3.70 | 3.70 | 0.54% | 17,440 |
| Dec 1, 2025 | 3.69 | 3.78 | 3.55 | 3.68 | 3.68 | -0.54% | 38,459 |
| Nov 28, 2025 | 3.70 | 3.77 | 3.60 | 3.70 | 3.70 | - | 44,771 |
| Nov 27, 2025 | 4.02 | 4.08 | 3.63 | 3.70 | 3.70 | -7.27% | 30,136 |
| Nov 26, 2025 | 4.05 | 4.16 | 3.99 | 3.99 | 3.99 | -1.48% | 13,639 |
| Nov 25, 2025 | 4.12 | 4.12 | 4.03 | 4.05 | 4.05 | 0.50% | 5,046 |
| Nov 24, 2025 | 4.05 | 4.10 | 4.02 | 4.03 | 4.03 | -0.49% | 7,100 |
| Nov 21, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 4.05 | -0.98% | 4,166 |
| Nov 20, 2025 | 4.05 | 4.10 | 4.02 | 4.09 | 4.09 | 2.00% | 3,344 |
| Nov 19, 2025 | 4.04 | 4.08 | 4.00 | 4.01 | 4.01 | - | 9,097 |
| Nov 18, 2025 | 4.12 | 4.12 | 4.01 | 4.01 | 4.01 | -2.20% | 5,411 |
| Nov 17, 2025 | 4.17 | 4.17 | 4.10 | 4.10 | 4.10 | -1.44% | 7,854 |
| Nov 14, 2025 | 4.16 | 4.16 | 4.10 | 4.16 | 4.16 | 0.48% | 3,890 |
| Nov 13, 2025 | 4.15 | 4.15 | 4.11 | 4.14 | 4.14 | -0.24% | 14,769 |
| Nov 12, 2025 | 4.12 | 4.15 | 4.10 | 4.15 | 4.15 | 0.73% | 5,894 |
| Nov 11, 2025 | 4.08 | 4.12 | 4.08 | 4.12 | 4.12 | - | 3,445 |
| Nov 10, 2025 | 4.08 | 4.12 | 4.06 | 4.12 | 4.12 | 0.98% | 4,186 |
| Nov 7, 2025 | 4.10 | 4.10 | 4.06 | 4.08 | 4.08 | -0.49% | 13,272 |
| Nov 6, 2025 | 4.12 | 4.16 | 4.01 | 4.10 | 4.10 | -1.44% | 23,271 |
| Nov 5, 2025 | 4.17 | 4.17 | 4.10 | 4.16 | 4.16 | -0.95% | 4,648 |
| Nov 4, 2025 | 4.07 | 4.21 | 4.07 | 4.20 | 4.20 | 0.72% | 14,210 |
| Nov 3, 2025 | 4.00 | 4.25 | 3.96 | 4.17 | 4.17 | 4.51% | 42,455 |
| Oct 31, 2025 | 3.98 | 4.05 | 3.98 | 3.99 | 3.99 | 0.25% | 10,604 |
| Oct 30, 2025 | 3.96 | 4.06 | 3.95 | 3.98 | 3.98 | 0.25% | 10,717 |
| Oct 29, 2025 | 3.97 | 4.03 | 3.97 | 3.97 | 3.97 | - | 12,012 |
| Oct 28, 2025 | 3.84 | 3.98 | 3.84 | 3.97 | 3.97 | 3.66% | 26,790 |
| Oct 27, 2025 | 3.95 | 4.01 | 3.78 | 3.83 | 3.83 | -2.79% | 47,148 |
| Oct 24, 2025 | 3.89 | 4.00 | 3.89 | 3.94 | 3.94 | 0.77% | 9,589 |
| Oct 23, 2025 | 3.88 | 3.95 | 3.85 | 3.91 | 3.91 | 0.51% | 17,354 |
| Oct 22, 2025 | 3.88 | 3.89 | 3.84 | 3.89 | 3.89 | 0.52% | 5,383 |
| Oct 21, 2025 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -1.53% | 9,683 |
| Oct 20, 2025 | 3.95 | 3.98 | 3.91 | 3.93 | 3.93 | 0.26% | 11,895 |
| Oct 17, 2025 | 3.86 | 3.92 | 3.77 | 3.92 | 3.92 | 1.82% | 23,216 |
| Oct 16, 2025 | 3.86 | 3.87 | 3.83 | 3.85 | 3.85 | -0.26% | 4,379 |
| Oct 15, 2025 | 3.87 | 3.87 | 3.84 | 3.86 | 3.86 | 0.52% | 9,695 |
| Oct 14, 2025 | 3.83 | 3.90 | 3.82 | 3.84 | 3.84 | 0.52% | 22,573 |
| Oct 13, 2025 | 3.80 | 3.82 | 3.78 | 3.82 | 3.82 | 0.79% | 4,211 |
| Oct 10, 2025 | 3.84 | 3.85 | 3.79 | 3.79 | 3.79 | -0.79% | 3,852 |
| Oct 9, 2025 | 3.79 | 3.84 | 3.79 | 3.82 | 3.82 | 0.79% | 15,775 |
| Oct 8, 2025 | 3.72 | 3.79 | 3.70 | 3.79 | 3.79 | 1.07% | 17,258 |
| Oct 7, 2025 | 3.77 | 3.82 | 3.75 | 3.75 | 3.75 | -1.06% | 5,232 |
| Oct 6, 2025 | 3.82 | 3.84 | 3.79 | 3.79 | 3.79 | -0.26% | 12,172 |
| Oct 3, 2025 | 3.79 | 3.81 | 3.78 | 3.80 | 3.80 | 0.26% | 2,785 |
| Oct 2, 2025 | 3.78 | 3.80 | 3.76 | 3.79 | 3.79 | 0.26% | 8,382 |
| Oct 1, 2025 | 3.74 | 3.79 | 3.74 | 3.78 | 3.78 | -0.53% | 5,607 |
| Sep 30, 2025 | 3.78 | 3.80 | 3.74 | 3.80 | 3.80 | 0.53% | 13,359 |
| Sep 29, 2025 | 3.80 | 3.80 | 3.77 | 3.78 | 3.78 | -0.26% | 1,574 |
| Sep 26, 2025 | 3.79 | 3.82 | 3.77 | 3.79 | 3.79 | 1.61% | 5,684 |
| Sep 25, 2025 | 3.82 | 3.82 | 3.73 | 3.73 | 3.73 | -1.84% | 5,558 |
| Sep 24, 2025 | 3.82 | 3.82 | 3.77 | 3.80 | 3.80 | -0.52% | 2,796 |
| Sep 23, 2025 | 3.79 | 3.83 | 3.76 | 3.82 | 3.82 | 1.06% | 6,896 |
| Sep 22, 2025 | 3.79 | 3.81 | 3.77 | 3.78 | 3.78 | -0.26% | 2,677 |
| Sep 19, 2025 | 3.80 | 3.80 | 3.76 | 3.79 | 3.79 | -0.26% | 2,527 |
| Sep 18, 2025 | 3.82 | 3.82 | 3.75 | 3.80 | 3.80 | 0.53% | 1,704 |
| Sep 17, 2025 | 3.84 | 3.84 | 3.78 | 3.78 | 3.78 | -1.56% | 7,742 |
| Sep 16, 2025 | 3.75 | 3.84 | 3.72 | 3.84 | 3.84 | 2.13% | 15,345 |
| Sep 15, 2025 | 3.76 | 3.80 | 3.76 | 3.76 | 3.76 | 2.17% | 10,189 |
| Sep 12, 2025 | 3.69 | 3.70 | 3.62 | 3.68 | 3.68 | -0.27% | 10,364 |
| Sep 11, 2025 | 3.71 | 3.77 | 3.66 | 3.69 | 3.69 | -1.34% | 13,164 |
| Sep 10, 2025 | 3.75 | 3.77 | 3.71 | 3.74 | 3.74 | 0.81% | 5,720 |
| Sep 9, 2025 | 3.70 | 3.78 | 3.66 | 3.71 | 3.71 | 0.27% | 14,980 |
| Sep 8, 2025 | 3.79 | 3.79 | 3.70 | 3.70 | 3.70 | -0.80% | 10,106 |
| Sep 5, 2025 | 3.72 | 3.79 | 3.71 | 3.73 | 3.73 | 0.27% | 13,661 |
| Sep 4, 2025 | 3.79 | 3.79 | 3.72 | 3.72 | 3.72 | 0.27% | 4,518 |
| Sep 3, 2025 | 3.71 | 3.77 | 3.71 | 3.71 | 3.71 | - | 4,655 |
| Sep 2, 2025 | 3.69 | 3.71 | 3.65 | 3.71 | 3.71 | - | 566 |
| Sep 1, 2025 | 3.73 | 3.75 | 3.69 | 3.71 | 3.71 | -0.54% | 12,175 |
| Aug 29, 2025 | 3.76 | 3.76 | 3.72 | 3.73 | 3.73 | -1.58% | 368 |
| Aug 28, 2025 | 3.79 | 3.80 | 3.77 | 3.79 | 3.79 | -0.79% | 13,669 |
| Aug 27, 2025 | 3.78 | 3.82 | 3.77 | 3.82 | 3.82 | 0.53% | 7,598 |
| Aug 26, 2025 | 3.76 | 3.80 | 3.72 | 3.80 | 3.80 | 1.06% | 12,505 |
| Aug 25, 2025 | 3.73 | 3.76 | 3.72 | 3.76 | 3.76 | 1.08% | 9,600 |
| Aug 22, 2025 | 3.67 | 3.75 | 3.67 | 3.72 | 3.72 | 1.92% | 9,439 |
| Aug 21, 2025 | 3.67 | 3.70 | 3.65 | 3.65 | 3.65 | -0.54% | 1,743 |
| Aug 20, 2025 | 3.62 | 3.68 | 3.62 | 3.67 | 3.67 | 0.55% | 4,829 |
| Aug 19, 2025 | 3.69 | 3.69 | 3.61 | 3.65 | 3.65 | -1.08% | 10,781 |
| Aug 18, 2025 | 3.64 | 3.70 | 3.64 | 3.69 | 3.69 | 1.37% | 2,228 |
| Aug 15, 2025 | 3.70 | 3.70 | 3.64 | 3.64 | 3.64 | -0.27% | 3,298 |
| Aug 14, 2025 | 3.69 | 3.69 | 3.65 | 3.65 | 3.65 | -1.08% | 4,978 |
| Aug 13, 2025 | 3.70 | 3.70 | 3.64 | 3.69 | 3.69 | - | 7,554 |
| Aug 12, 2025 | 3.61 | 3.75 | 3.57 | 3.69 | 3.69 | 5.13% | 26,935 |
| Aug 11, 2025 | 3.42 | 3.63 | 3.37 | 3.51 | 3.51 | 2.63% | 29,283 |
| Aug 8, 2025 | 3.41 | 3.42 | 3.40 | 3.42 | 3.42 | 1.18% | 8,613 |
| Aug 7, 2025 | 3.39 | 3.39 | 3.36 | 3.38 | 3.38 | -0.29% | 1,572 |
| Aug 6, 2025 | 3.42 | 3.42 | 3.38 | 3.39 | 3.39 | - | 2,259 |
| Aug 5, 2025 | 3.39 | 3.42 | 3.39 | 3.39 | 3.39 | - | 2,257 |
| Aug 4, 2025 | 3.40 | 3.40 | 3.39 | 3.39 | 3.39 | - | 403 |
| Aug 1, 2025 | 3.34 | 3.40 | 3.34 | 3.39 | 3.39 | 0.30% | 3,221 |
| Jul 31, 2025 | 3.41 | 3.41 | 3.38 | 3.38 | 3.38 | -0.88% | 1,772 |
| Jul 30, 2025 | 3.45 | 3.45 | 3.38 | 3.41 | 3.41 | 0.89% | 5,520 |
| Jul 29, 2025 | 3.41 | 3.41 | 3.35 | 3.38 | 3.38 | -0.59% | 1,484 |
| Jul 28, 2025 | 3.44 | 3.44 | 3.40 | 3.40 | 3.40 | -0.87% | 4,717 |
| Jul 25, 2025 | 3.42 | 3.44 | 3.40 | 3.43 | 3.43 | -0.29% | 4,393 |
| Jul 24, 2025 | 3.39 | 3.45 | 3.38 | 3.44 | 3.44 | 1.78% | 8,569 |
| Jul 23, 2025 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | - | 5,428 |
| Jul 22, 2025 | 3.35 | 3.38 | 3.34 | 3.38 | 3.38 | 1.50% | 7,116 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.33 | 3.33 | 3.33 | -2.06% | 2,041 |