Investors House Oyj (HEL:INVEST)
Finland
· Delayed Price · Currency is EUR 3.740
-0.090 (-2.35%)
At close: Dec 5, 2025
Investors House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.83 | 3.83 | 3.71 | 3.74 | 3.74 | -2.35% | 6,379 |
| Dec 4, 2025 | 3.89 | 3.89 | 3.78 | 3.83 | 3.83 | -1.03% | 5,681 |
| Dec 3, 2025 | 3.96 | 4.00 | 3.85 | 3.87 | 3.87 | -2.52% | 2,601 |
| Dec 2, 2025 | 4.09 | 4.09 | 3.90 | 3.97 | 3.97 | -1.98% | 4,893 |
| Dec 1, 2025 | 4.01 | 4.12 | 3.90 | 4.05 | 4.05 | 2.53% | 8,797 |
| Nov 28, 2025 | 3.70 | 3.95 | 3.70 | 3.95 | 3.95 | 8.82% | 11,409 |
| Nov 27, 2025 | 3.60 | 3.63 | 3.60 | 3.63 | 3.63 | 1.11% | 2,970 |
| Nov 26, 2025 | 3.73 | 3.74 | 3.59 | 3.59 | 3.59 | -1.37% | 1,618 |
| Nov 25, 2025 | 3.73 | 3.73 | 3.57 | 3.64 | 3.64 | -2.41% | 7,985 |
| Nov 24, 2025 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | -1.32% | 1,844 |
| Nov 21, 2025 | 3.75 | 3.78 | 3.72 | 3.78 | 3.78 | -0.26% | 3,534 |
| Nov 20, 2025 | 3.81 | 3.81 | 3.69 | 3.79 | 3.79 | -0.26% | 10,847 |
| Nov 19, 2025 | 3.85 | 3.85 | 3.70 | 3.80 | 3.80 | -0.52% | 2,578 |
| Nov 18, 2025 | 3.84 | 3.85 | 3.80 | 3.82 | 3.82 | -0.26% | 4,271 |
| Nov 17, 2025 | 3.90 | 3.90 | 3.83 | 3.83 | 3.83 | - | 2,638 |
| Nov 14, 2025 | 3.93 | 3.99 | 3.80 | 3.83 | 3.83 | -4.01% | 12,205 |
| Nov 13, 2025 | 3.92 | 3.99 | 3.92 | 3.99 | 3.99 | -0.25% | 3,739 |
| Nov 12, 2025 | 4.01 | 4.06 | 3.90 | 4.00 | 4.00 | - | 4,159 |
| Nov 11, 2025 | 3.97 | 4.00 | 3.95 | 4.00 | 4.00 | - | 3,876 |
| Nov 10, 2025 | 4.10 | 4.10 | 3.95 | 4.00 | 4.00 | -3.85% | 6,463 |
| Nov 7, 2025 | 4.30 | 4.30 | 4.06 | 4.16 | 4.16 | -3.26% | 3,750 |
| Nov 6, 2025 | 4.10 | 4.56 | 4.10 | 4.30 | 4.30 | 4.88% | 6,251 |
| Nov 5, 2025 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 1.99% | 4,135 |
| Nov 4, 2025 | 3.98 | 4.02 | 3.95 | 4.02 | 4.02 | - | 2,222 |
| Nov 3, 2025 | 3.99 | 4.02 | 3.93 | 4.02 | 4.02 | 0.75% | 5,910 |
| Oct 31, 2025 | 3.92 | 4.02 | 3.92 | 3.99 | 3.99 | - | 4,660 |
| Oct 30, 2025 | 3.95 | 4.00 | 3.92 | 3.99 | 3.99 | 1.01% | 3,064 |
| Oct 29, 2025 | 3.94 | 3.96 | 3.90 | 3.95 | 3.95 | 0.25% | 5,956 |
| Oct 28, 2025 | 4.04 | 4.04 | 3.94 | 3.94 | 3.94 | -1.99% | 6,490 |
| Oct 27, 2025 | 4.05 | 4.08 | 4.00 | 4.02 | 4.02 | -0.74% | 6,760 |
| Oct 24, 2025 | 3.96 | 4.05 | 3.95 | 4.05 | 4.05 | 3.58% | 6,741 |
| Oct 23, 2025 | 3.90 | 3.91 | 3.87 | 3.91 | 3.91 | - | 4,826 |
| Oct 22, 2025 | 3.93 | 3.98 | 3.90 | 3.91 | 3.91 | -0.51% | 3,784 |
| Oct 21, 2025 | 3.94 | 3.99 | 3.93 | 3.93 | 3.93 | - | 5,709 |
| Oct 20, 2025 | 3.94 | 3.99 | 3.93 | 3.93 | 3.93 | -1.01% | 4,149 |
| Oct 17, 2025 | 4.13 | 4.13 | 3.93 | 3.97 | 3.97 | -3.41% | 10,802 |
| Oct 16, 2025 | 4.12 | 4.17 | 4.11 | 4.11 | 4.11 | - | 6,097 |
| Oct 15, 2025 | 4.20 | 4.20 | 4.10 | 4.11 | 4.11 | -1.67% | 2,291 |
| Oct 14, 2025 | 4.18 | 4.20 | 4.10 | 4.18 | 4.18 | - | 4,593 |
| Oct 13, 2025 | 4.38 | 4.40 | 4.18 | 4.18 | 4.18 | -2.79% | 3,003 |
| Oct 10, 2025 | 4.38 | 4.39 | 4.28 | 4.30 | 4.30 | -0.69% | 9,583 |
| Oct 9, 2025 | 4.52 | 4.60 | 4.23 | 4.33 | 4.33 | -0.46% | 21,456 |
| Oct 8, 2025 | 4.00 | 4.43 | 4.00 | 4.35 | 4.35 | 9.57% | 20,899 |
| Oct 7, 2025 | 3.94 | 4.01 | 3.90 | 3.97 | 3.97 | 1.79% | 8,120 |
| Oct 6, 2025 | 3.91 | 3.95 | 3.90 | 3.90 | 3.90 | - | 8,333 |
| Oct 3, 2025 | 3.91 | 3.97 | 3.90 | 3.90 | 3.90 | - | 2,153 |
| Oct 2, 2025 | 3.92 | 3.96 | 3.90 | 3.90 | 3.90 | 0.52% | 3,002 |
| Oct 1, 2025 | 3.88 | 3.92 | 3.87 | 3.88 | 3.88 | 0.78% | 4,314 |
| Sep 30, 2025 | 3.92 | 3.92 | 3.84 | 3.85 | 3.85 | -0.26% | 3,456 |
| Sep 29, 2025 | 3.84 | 3.98 | 3.84 | 3.86 | 3.86 | 0.78% | 9,238 |
| Sep 26, 2025 | 3.80 | 3.84 | 3.80 | 3.83 | 3.83 | 2.13% | 2,175 |
| Sep 25, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | -6.02% | 16,590 |
| Sep 24, 2025 | 4.17 | 4.25 | 3.99 | 3.99 | 3.99 | -6.99% | 27,456 |
| Sep 23, 2025 | 4.46 | 4.46 | 4.15 | 4.29 | 4.29 | -3.81% | 50,736 |
| Sep 22, 2025 | 4.50 | 4.59 | 4.46 | 4.46 | 4.46 | -0.45% | 11,142 |
| Sep 19, 2025 | 4.44 | 4.53 | 4.44 | 4.48 | 4.48 | 0.67% | 3,695 |
| Sep 18, 2025 | 4.58 | 4.67 | 4.43 | 4.45 | 4.45 | -2.84% | 26,074 |
| Sep 17, 2025 | 4.78 | 4.85 | 4.57 | 4.58 | 4.58 | -3.98% | 17,782 |
| Sep 16, 2025 | 4.90 | 5.12 | 4.71 | 4.77 | 4.77 | 0.85% | 31,458 |
| Sep 15, 2025 | 4.40 | 5.06 | 4.30 | 4.73 | 4.73 | -39.36% | 113,344 |
| Sep 12, 2025 | 7.54 | 7.94 | 7.48 | 7.80 | 4.66 | 4.28% | 45,727 |
| Sep 11, 2025 | 7.70 | 7.70 | 7.44 | 7.48 | 4.47 | -2.09% | 24,187 |
| Sep 10, 2025 | 7.70 | 7.70 | 7.62 | 7.64 | 4.56 | -0.78% | 7,054 |
| Sep 9, 2025 | 7.70 | 7.74 | 7.68 | 7.70 | 4.60 | 0.52% | 27,791 |
| Sep 8, 2025 | 7.68 | 7.74 | 7.66 | 7.66 | 4.58 | -0.26% | 13,407 |
| Sep 5, 2025 | 7.76 | 7.84 | 7.68 | 7.68 | 4.59 | -0.26% | 20,021 |
| Sep 4, 2025 | 7.76 | 7.84 | 7.68 | 7.70 | 4.60 | -2.04% | 17,578 |
| Sep 3, 2025 | 7.78 | 7.86 | 7.70 | 7.86 | 4.70 | 1.03% | 19,446 |
| Sep 2, 2025 | 7.68 | 7.82 | 7.68 | 7.78 | 4.65 | 0.78% | 5,661 |
| Sep 1, 2025 | 7.76 | 7.90 | 7.64 | 7.72 | 4.61 | -0.52% | 14,780 |
| Aug 29, 2025 | 7.62 | 7.78 | 7.56 | 7.76 | 4.64 | 1.84% | 8,354 |
| Aug 28, 2025 | 7.66 | 7.70 | 7.50 | 7.62 | 4.55 | -0.26% | 7,285 |
| Aug 27, 2025 | 7.78 | 7.78 | 7.60 | 7.64 | 4.56 | -1.29% | 14,291 |
| Aug 26, 2025 | 7.88 | 7.88 | 7.70 | 7.74 | 4.62 | -0.51% | 19,064 |
| Aug 25, 2025 | 7.92 | 7.92 | 7.68 | 7.78 | 4.65 | -1.77% | 35,895 |
| Aug 22, 2025 | 7.88 | 8.00 | 7.78 | 7.92 | 4.73 | 1.80% | 41,878 |
| Aug 21, 2025 | 7.44 | 7.86 | 7.20 | 7.78 | 4.65 | 4.57% | 84,608 |
| Aug 20, 2025 | 7.80 | 8.14 | 7.12 | 7.44 | 4.44 | 33.33% | 240,159 |
| Aug 19, 2025 | 5.64 | 5.72 | 5.54 | 5.58 | 3.33 | -1.06% | 5,440 |
| Aug 18, 2025 | 5.72 | 5.72 | 5.64 | 5.64 | 3.37 | -1.40% | 1,076 |
| Aug 15, 2025 | 5.60 | 5.72 | 5.60 | 5.72 | 3.42 | 2.14% | 3,375 |
| Aug 14, 2025 | 5.70 | 5.70 | 5.60 | 5.60 | 3.35 | -1.41% | 953 |
| Aug 13, 2025 | 5.60 | 5.68 | 5.60 | 5.68 | 3.39 | 1.07% | 423 |
| Aug 12, 2025 | 5.60 | 5.68 | 5.60 | 5.62 | 3.36 | - | 1,034 |
| Aug 11, 2025 | 5.54 | 5.72 | 5.54 | 5.62 | 3.36 | -1.06% | 2,100 |
| Aug 8, 2025 | 5.70 | 5.70 | 5.54 | 5.68 | 3.39 | 1.07% | 313 |
| Aug 7, 2025 | 5.68 | 5.68 | 5.58 | 5.62 | 3.36 | 1.08% | 550 |
| Aug 6, 2025 | 5.64 | 5.72 | 5.56 | 5.56 | 3.32 | -1.77% | 414 |
| Aug 5, 2025 | 5.68 | 5.70 | 5.50 | 5.66 | 3.38 | 1.07% | 3,006 |
| Aug 4, 2025 | 5.54 | 5.60 | 5.54 | 5.60 | 3.35 | 0.36% | 661 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.58 | 5.58 | 3.33 | -2.11% | 909 |
| Jul 31, 2025 | 5.68 | 5.70 | 5.52 | 5.70 | 3.41 | -0.35% | 1,329 |
| Jul 30, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 3.42 | 0.35% | 492 |
| Jul 29, 2025 | 5.64 | 5.70 | 5.58 | 5.70 | 3.41 | - | 3,464 |
| Jul 28, 2025 | 5.64 | 5.72 | 5.60 | 5.70 | 3.41 | 1.06% | 2,746 |
| Jul 25, 2025 | 5.68 | 5.70 | 5.64 | 5.64 | 3.37 | -1.05% | 928 |
| Jul 24, 2025 | 5.64 | 5.70 | 5.64 | 5.70 | 3.41 | 2.52% | 2,395 |
| Jul 23, 2025 | 5.66 | 5.66 | 5.56 | 5.56 | 3.32 | -0.71% | 1,600 |
| Jul 22, 2025 | 5.62 | 5.62 | 5.60 | 5.60 | 3.35 | - | 2,350 |
| Jul 21, 2025 | 5.62 | 5.68 | 5.60 | 5.60 | 3.35 | 0.36% | 955 |