Loihde Oyj (HEL:LOIHDE)
Finland
· Delayed Price · Currency is EUR 11.80
0.00 (0.00%)
At close: Dec 5, 2025
Loihde Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.85 | 11.85 | 11.70 | 11.80 | 11.80 | - | 1,219 |
| Dec 4, 2025 | 11.70 | 11.90 | 11.65 | 11.80 | 11.80 | 1.29% | 2,000 |
| Dec 3, 2025 | 11.90 | 11.95 | 11.65 | 11.65 | 11.65 | -1.27% | 861 |
| Dec 2, 2025 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | - | 2,271 |
| Dec 1, 2025 | 11.85 | 11.95 | 11.70 | 11.80 | 11.80 | -1.67% | 1,999 |
| Nov 28, 2025 | 11.70 | 12.00 | 11.60 | 12.00 | 12.00 | 2.56% | 690 |
| Nov 27, 2025 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | -1.27% | 425 |
| Nov 26, 2025 | 11.95 | 11.95 | 11.65 | 11.85 | 11.85 | -0.42% | 1,170 |
| Nov 25, 2025 | 11.70 | 11.90 | 11.65 | 11.90 | 11.90 | 0.42% | 978 |
| Nov 24, 2025 | 11.95 | 12.25 | 11.65 | 11.85 | 11.85 | 2.16% | 1,227 |
| Nov 21, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -2.52% | 701 |
| Nov 20, 2025 | 11.65 | 11.90 | 11.60 | 11.90 | 11.90 | 1.71% | 999 |
| Nov 19, 2025 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | -1.68% | 1,300 |
| Nov 18, 2025 | 12.15 | 12.45 | 11.90 | 11.90 | 11.90 | 0.85% | 1,553 |
| Nov 17, 2025 | 11.70 | 12.20 | 11.70 | 11.80 | 11.80 | 0.43% | 1,812 |
| Nov 14, 2025 | 11.75 | 12.15 | 11.65 | 11.75 | 11.75 | -2.08% | 766 |
| Nov 13, 2025 | 12.35 | 12.50 | 12.00 | 12.00 | 12.00 | -3.61% | 1,445 |
| Nov 12, 2025 | 12.30 | 12.50 | 12.30 | 12.45 | 12.45 | -0.40% | 1,093 |
| Nov 11, 2025 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | - | 3,031 |
| Nov 10, 2025 | 12.40 | 12.50 | 12.30 | 12.50 | 12.50 | 0.40% | 3,012 |
| Nov 7, 2025 | 12.35 | 12.45 | 12.30 | 12.45 | 12.45 | 1.22% | 5,761 |
| Nov 6, 2025 | 12.50 | 12.55 | 12.30 | 12.30 | 12.30 | -0.81% | 4,213 |
| Nov 5, 2025 | 11.35 | 12.50 | 11.35 | 12.40 | 12.40 | 9.73% | 18,365 |
| Nov 4, 2025 | 11.30 | 11.35 | 11.20 | 11.30 | 11.30 | -0.88% | 1,355 |
| Nov 3, 2025 | 11.25 | 11.40 | 11.10 | 11.40 | 11.40 | 0.88% | 4,013 |
| Oct 31, 2025 | 11.30 | 11.30 | 11.25 | 11.30 | 11.30 | 0.44% | 1,084 |
| Oct 30, 2025 | 11.15 | 11.25 | 11.05 | 11.25 | 11.25 | - | 2,190 |
| Oct 29, 2025 | 11.25 | 11.40 | 11.10 | 11.25 | 11.25 | -1.75% | 5,055 |
| Oct 28, 2025 | 11.20 | 11.50 | 11.20 | 11.45 | 11.45 | 0.44% | 2,567 |
| Oct 27, 2025 | 11.25 | 11.40 | 11.20 | 11.40 | 11.40 | 1.33% | 2,464 |
| Oct 24, 2025 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 0.90% | 1,012 |
| Oct 23, 2025 | 11.45 | 11.45 | 10.95 | 11.15 | 11.15 | -0.45% | 4,453 |
| Oct 22, 2025 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -2.61% | 1,002 |
| Oct 21, 2025 | 11.25 | 11.50 | 11.05 | 11.50 | 11.50 | 2.68% | 3,512 |
| Oct 20, 2025 | 11.00 | 11.25 | 11.00 | 11.20 | 11.20 | 0.45% | 1,902 |
| Oct 17, 2025 | 11.40 | 11.40 | 11.15 | 11.15 | 11.15 | -2.62% | 454 |
| Oct 16, 2025 | 11.20 | 11.45 | 11.15 | 11.45 | 11.45 | 2.23% | 750 |
| Oct 15, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -0.44% | 2,512 |
| Oct 14, 2025 | 11.40 | 11.40 | 11.25 | 11.25 | 11.25 | -1.32% | 533 |
| Oct 13, 2025 | 11.35 | 11.40 | 11.10 | 11.40 | 11.40 | - | 1,617 |
| Oct 10, 2025 | 11.45 | 11.50 | 11.10 | 11.40 | 11.40 | 0.88% | 1,565 |
| Oct 9, 2025 | 11.10 | 11.45 | 11.10 | 11.30 | 11.30 | 1.35% | 2,095 |
| Oct 8, 2025 | 11.25 | 11.50 | 10.95 | 11.15 | 11.15 | -2.62% | 7,991 |
| Oct 7, 2025 | 11.40 | 11.45 | 11.20 | 11.45 | 11.45 | 0.44% | 444 |
| Oct 6, 2025 | 11.45 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 1,609 |
| Oct 3, 2025 | 11.55 | 11.55 | 11.45 | 11.50 | 11.50 | -0.86% | 452 |
| Oct 2, 2025 | 11.40 | 11.70 | 11.25 | 11.60 | 11.60 | 2.20% | 1,616 |
| Oct 1, 2025 | 11.35 | 11.35 | 11.20 | 11.35 | 11.35 | - | 225 |
| Sep 30, 2025 | 11.15 | 11.45 | 11.15 | 11.35 | 11.35 | - | 1,763 |
| Sep 29, 2025 | 11.30 | 11.35 | 11.15 | 11.35 | 11.35 | - | 1,478 |
| Sep 26, 2025 | 11.30 | 11.45 | 11.30 | 11.35 | 11.35 | 0.44% | 994 |
| Sep 25, 2025 | 11.35 | 11.35 | 11.15 | 11.30 | 11.30 | -0.44% | 3,383 |
| Sep 24, 2025 | 11.25 | 11.35 | 11.20 | 11.35 | 11.35 | 1.34% | 757 |
| Sep 23, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.32% | 1,059 |
| Sep 22, 2025 | 11.35 | 11.45 | 11.20 | 11.35 | 11.35 | - | 1,498 |
| Sep 19, 2025 | 11.35 | 11.45 | 11.35 | 11.35 | 11.35 | 0.89% | 1,978 |
| Sep 18, 2025 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -0.88% | 1,159 |
| Sep 17, 2025 | 11.30 | 11.35 | 11.30 | 11.35 | 11.35 | -0.44% | 355 |
| Sep 16, 2025 | 11.15 | 11.45 | 11.10 | 11.40 | 11.40 | - | 1,863 |
| Sep 15, 2025 | 11.30 | 11.45 | 11.10 | 11.40 | 11.40 | -1.30% | 1,223 |
| Sep 12, 2025 | 11.30 | 11.55 | 11.25 | 11.55 | 11.55 | 2.67% | 2,309 |
| Sep 11, 2025 | 11.45 | 11.45 | 11.25 | 11.25 | 11.25 | -1.75% | 1,546 |
| Sep 10, 2025 | 11.35 | 11.45 | 11.20 | 11.45 | 11.45 | 0.88% | 1,431 |
| Sep 9, 2025 | 11.25 | 11.40 | 11.25 | 11.35 | 11.35 | 0.89% | 862 |
| Sep 8, 2025 | 11.15 | 11.25 | 11.05 | 11.25 | 11.25 | 1.35% | 1,142 |
| Sep 5, 2025 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | - | 2,576 |
| Sep 4, 2025 | 11.15 | 11.25 | 11.10 | 11.10 | 11.10 | - | 1,776 |
| Sep 3, 2025 | 11.10 | 11.45 | 11.10 | 11.10 | 11.10 | - | 900 |
| Sep 2, 2025 | 11.05 | 11.20 | 11.00 | 11.10 | 11.10 | - | 879 |
| Sep 1, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.10 | - | 4,425 |
| Aug 29, 2025 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | 0.91% | 954 |
| Aug 28, 2025 | 11.15 | 11.30 | 11.00 | 11.00 | 11.00 | -1.35% | 2,670 |
| Aug 27, 2025 | 11.15 | 11.30 | 11.15 | 11.15 | 11.15 | -1.33% | 2,396 |
| Aug 26, 2025 | 11.30 | 11.30 | 11.20 | 11.30 | 11.30 | -0.88% | 589 |
| Aug 25, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -1.30% | 491 |
| Aug 22, 2025 | 11.20 | 11.60 | 11.20 | 11.55 | 11.55 | 3.59% | 2,968 |
| Aug 21, 2025 | 11.15 | 11.20 | 11.15 | 11.15 | 11.15 | -0.45% | 549 |
| Aug 20, 2025 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | - | 354 |
| Aug 19, 2025 | 11.15 | 11.25 | 11.05 | 11.20 | 11.20 | - | 1,389 |
| Aug 18, 2025 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | -0.44% | 504 |
| Aug 15, 2025 | 11.15 | 11.30 | 11.10 | 11.25 | 11.25 | 0.90% | 1,010 |
| Aug 14, 2025 | 11.35 | 11.35 | 11.15 | 11.15 | 11.15 | -2.19% | 1,830 |
| Aug 13, 2025 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | 2.24% | 315 |
| Aug 12, 2025 | 11.25 | 11.40 | 11.15 | 11.15 | 11.15 | -0.89% | 744 |
| Aug 11, 2025 | 11.20 | 11.45 | 11.20 | 11.25 | 11.25 | - | 1,711 |
| Aug 8, 2025 | 11.15 | 11.30 | 11.15 | 11.25 | 11.25 | 0.45% | 1,128 |
| Aug 7, 2025 | 11.30 | 11.30 | 11.20 | 11.20 | 11.20 | -1.32% | 1,197 |
| Aug 6, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - | 10 |
| Aug 5, 2025 | 11.25 | 11.40 | 11.20 | 11.35 | 11.35 | -0.44% | 1,108 |
| Aug 4, 2025 | 11.40 | 11.40 | 11.25 | 11.40 | 11.40 | -0.44% | 180 |
| Aug 1, 2025 | 11.40 | 11.45 | 11.40 | 11.45 | 11.45 | -0.43% | 88 |
| Jul 31, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 1,093 |
| Jul 30, 2025 | 11.35 | 11.50 | 11.30 | 11.40 | 11.40 | - | 550 |
| Jul 29, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | - | 947 |
| Jul 28, 2025 | 11.40 | 11.40 | 11.30 | 11.40 | 11.40 | -0.44% | 1,164 |
| Jul 25, 2025 | 11.30 | 11.50 | 11.30 | 11.45 | 11.45 | 1.33% | 381 |
| Jul 24, 2025 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | - | 404 |
| Jul 23, 2025 | 11.20 | 11.45 | 11.20 | 11.30 | 11.30 | -1.31% | 405 |
| Jul 22, 2025 | 11.45 | 11.50 | 11.30 | 11.45 | 11.45 | - | 905 |
| Jul 21, 2025 | 11.35 | 11.80 | 11.35 | 11.45 | 11.45 | 1.78% | 1,728 |