Loihde Oyj (HEL:LOIHDE)
Finland
· Delayed Price · Currency is EUR 14.00
-0.09 (-0.66%)
At close: Apr 28, 2026
Loihde Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 15.05 | 15.30 | 14.95 | 15.10 | 15.10 | 1.00% | 17,222 |
| Apr 24, 2026 | 15.00 | 15.00 | 14.75 | 14.95 | 14.95 | 1.36% | 9,771 |
| Apr 23, 2026 | 14.40 | 15.00 | 14.40 | 14.75 | 14.75 | 3.15% | 16,610 |
| Apr 22, 2026 | 14.20 | 14.30 | 14.10 | 14.30 | 14.30 | 1.42% | 2,079 |
| Apr 21, 2026 | 14.25 | 14.30 | 14.00 | 14.10 | 14.10 | -0.35% | 18,395 |
| Apr 20, 2026 | 14.15 | 14.20 | 13.85 | 14.15 | 14.15 | - | 3,687 |
| Apr 17, 2026 | 14.15 | 14.30 | 14.15 | 14.15 | 14.15 | 0.35% | 815 |
| Apr 16, 2026 | 14.35 | 14.35 | 14.10 | 14.10 | 14.10 | -1.74% | 1,891 |
| Apr 15, 2026 | 14.00 | 14.70 | 13.95 | 14.35 | 14.35 | 2.50% | 4,799 |
| Apr 14, 2026 | 13.75 | 14.25 | 13.75 | 14.00 | 14.00 | 2.19% | 6,215 |
| Apr 13, 2026 | 13.80 | 14.00 | 13.65 | 13.70 | 13.70 | -0.72% | 2,507 |
| Apr 10, 2026 | 13.70 | 13.90 | 13.65 | 13.80 | 13.80 | 1.85% | 3,198 |
| Apr 9, 2026 | 13.35 | 13.70 | 13.35 | 13.55 | 13.55 | 1.50% | 6,626 |
| Apr 8, 2026 | 13.25 | 13.45 | 13.25 | 13.35 | 13.35 | 2.69% | 6,092 |
| Apr 7, 2026 | 12.80 | 13.25 | 12.75 | 13.00 | 13.00 | 2.36% | 11,692 |
| Apr 2, 2026 | 12.60 | 12.70 | 12.55 | 12.70 | 12.70 | 0.40% | 3,619 |
| Apr 1, 2026 | 12.65 | 12.80 | 12.60 | 12.65 | 12.65 | - | 5,558 |
| Mar 31, 2026 | 12.75 | 12.75 | 12.40 | 12.65 | 12.65 | 0.80% | 1,277 |
| Mar 30, 2026 | 12.50 | 12.75 | 12.45 | 12.55 | 12.55 | 0.40% | 643 |
| Mar 27, 2026 | 12.40 | 12.70 | 12.25 | 12.50 | 12.50 | 1.21% | 3,734 |
| Mar 26, 2026 | 12.35 | 12.50 | 12.35 | 12.35 | 12.35 | -1.59% | 813 |
| Mar 25, 2026 | 12.50 | 12.60 | 12.45 | 12.55 | 12.55 | - | 538 |
| Mar 24, 2026 | 12.40 | 12.65 | 12.10 | 12.55 | 12.55 | - | 1,988 |
| Mar 23, 2026 | 12.50 | 12.55 | 12.25 | 12.55 | 12.55 | - | 2,384 |
| Mar 20, 2026 | 12.70 | 12.70 | 12.55 | 12.55 | 12.55 | -1.18% | 684 |
| Mar 19, 2026 | 12.70 | 12.75 | 12.50 | 12.70 | 12.70 | 0.40% | 751 |
| Mar 18, 2026 | 12.70 | 12.70 | 12.65 | 12.65 | 12.65 | 0.40% | 318 |
| Mar 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.40% | 291 |
| Mar 16, 2026 | 12.70 | 12.85 | 12.55 | 12.65 | 12.65 | -0.39% | 2,347 |
| Mar 13, 2026 | 12.70 | 12.80 | 12.45 | 12.70 | 12.70 | - | 1,977 |
| Mar 12, 2026 | 12.70 | 12.70 | 12.60 | 12.70 | 12.70 | - | 1,364 |
| Mar 11, 2026 | 12.65 | 12.80 | 12.50 | 12.70 | 12.70 | 0.79% | 3,090 |
| Mar 10, 2026 | 12.70 | 12.70 | 12.60 | 12.60 | 12.60 | - | 1,286 |
| Mar 9, 2026 | 12.75 | 12.75 | 12.50 | 12.60 | 12.60 | -1.56% | 1,524 |
| Mar 6, 2026 | 12.50 | 12.80 | 12.50 | 12.80 | 12.80 | 1.19% | 1,317 |
| Mar 5, 2026 | 12.55 | 12.80 | 12.55 | 12.65 | 12.65 | -1.17% | 760 |
| Mar 4, 2026 | 12.35 | 12.80 | 12.35 | 12.80 | 12.80 | 2.40% | 2,471 |
| Mar 3, 2026 | 12.45 | 12.75 | 12.35 | 12.50 | 12.50 | - | 3,121 |
| Mar 2, 2026 | 12.80 | 12.85 | 12.50 | 12.50 | 12.50 | -3.10% | 6,658 |
| Feb 27, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 2.38% | 4,221 |
| Feb 26, 2026 | 12.55 | 12.60 | 12.50 | 12.60 | 12.60 | 0.40% | 147 |
| Feb 25, 2026 | 12.40 | 12.70 | 12.40 | 12.55 | 12.55 | 1.21% | 4,478 |
| Feb 24, 2026 | 12.40 | 12.40 | 12.25 | 12.40 | 12.40 | -1.59% | 3,937 |
| Feb 23, 2026 | 12.80 | 12.80 | 12.45 | 12.60 | 12.60 | -3.08% | 5,139 |
| Feb 20, 2026 | 12.75 | 13.00 | 12.60 | 13.00 | 13.00 | 1.56% | 3,552 |
| Feb 19, 2026 | 12.50 | 12.80 | 12.40 | 12.80 | 12.80 | 1.19% | 4,823 |
| Feb 18, 2026 | 12.60 | 12.65 | 12.45 | 12.65 | 12.65 | 0.40% | 1,323 |
| Feb 17, 2026 | 12.75 | 12.75 | 12.60 | 12.60 | 12.60 | -1.56% | 2,051 |
| Feb 16, 2026 | 12.60 | 13.20 | 12.60 | 12.80 | 12.80 | 2.40% | 9,273 |
| Feb 13, 2026 | 12.45 | 12.95 | 12.05 | 12.50 | 12.50 | 10.62% | 10,248 |
| Feb 12, 2026 | 11.10 | 11.40 | 11.10 | 11.30 | 11.30 | 0.89% | 1,924 |
| Feb 11, 2026 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | -2.61% | 903 |
| Feb 10, 2026 | 11.30 | 11.50 | 11.25 | 11.50 | 11.50 | 1.32% | 594 |
| Feb 9, 2026 | 11.30 | 11.40 | 11.25 | 11.35 | 11.35 | -1.30% | 511 |
| Feb 6, 2026 | 11.30 | 11.50 | 11.25 | 11.50 | 11.50 | 2.22% | 421 |
| Feb 5, 2026 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | -2.60% | 700 |
| Feb 4, 2026 | 11.30 | 11.55 | 11.25 | 11.55 | 11.55 | 2.67% | 388 |
| Feb 3, 2026 | 11.25 | 11.45 | 11.25 | 11.25 | 11.25 | -1.75% | 573 |
| Feb 2, 2026 | 11.45 | 11.45 | 11.20 | 11.45 | 11.45 | 0.44% | 505 |
| Jan 30, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 0.88% | 556 |
| Jan 29, 2026 | 11.40 | 11.55 | 11.30 | 11.30 | 11.30 | -1.74% | 794 |
| Jan 28, 2026 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 451 |
| Jan 27, 2026 | 11.60 | 11.60 | 11.35 | 11.40 | 11.40 | -1.72% | 568 |
| Jan 26, 2026 | 11.40 | 11.65 | 11.40 | 11.60 | 11.60 | 1.75% | 743 |
| Jan 23, 2026 | 11.45 | 11.45 | 11.25 | 11.40 | 11.40 | -0.44% | 950 |
| Jan 22, 2026 | 11.40 | 11.45 | 11.25 | 11.45 | 11.45 | 0.44% | 1,497 |
| Jan 21, 2026 | 11.35 | 11.60 | 11.25 | 11.40 | 11.40 | -0.87% | 2,909 |
| Jan 20, 2026 | 11.35 | 11.65 | 11.15 | 11.50 | 11.50 | 1.77% | 3,047 |
| Jan 19, 2026 | 11.55 | 11.55 | 11.25 | 11.30 | 11.30 | -2.59% | 1,280 |
| Jan 16, 2026 | 11.50 | 11.65 | 11.50 | 11.60 | 11.60 | -0.43% | 451 |
| Jan 15, 2026 | 11.50 | 11.65 | 11.50 | 11.65 | 11.65 | - | 599 |
| Jan 14, 2026 | 11.60 | 11.65 | 11.60 | 11.65 | 11.65 | 0.43% | 1,157 |
| Jan 13, 2026 | 11.55 | 11.75 | 11.50 | 11.60 | 11.60 | 0.87% | 2,756 |
| Jan 12, 2026 | 11.45 | 11.50 | 11.30 | 11.50 | 11.50 | -1.71% | 1,352 |
| Jan 9, 2026 | 11.70 | 11.80 | 11.45 | 11.70 | 11.70 | - | 4,499 |
| Jan 8, 2026 | 11.75 | 11.80 | 11.50 | 11.70 | 11.70 | -0.85% | 1,542 |
| Jan 7, 2026 | 11.65 | 11.80 | 11.55 | 11.80 | 11.80 | 0.43% | 395 |
| Jan 5, 2026 | 11.70 | 11.75 | 11.30 | 11.75 | 11.75 | - | 1,880 |
| Jan 2, 2026 | 11.60 | 11.80 | 11.60 | 11.75 | 11.75 | - | 1,815 |
| Dec 30, 2025 | 11.85 | 11.85 | 11.70 | 11.75 | 11.75 | -0.84% | 3,412 |
| Dec 29, 2025 | 11.85 | 11.90 | 11.75 | 11.85 | 11.85 | -0.42% | 5,526 |
| Dec 23, 2025 | 11.65 | 12.10 | 11.65 | 11.90 | 11.90 | 0.42% | 1,722 |
| Dec 22, 2025 | 11.75 | 11.85 | 11.65 | 11.85 | 11.85 | -1.66% | 3,524 |
| Dec 19, 2025 | 11.90 | 12.40 | 11.75 | 12.05 | 12.05 | - | 2,129 |
| Dec 18, 2025 | 11.95 | 12.15 | 11.95 | 12.05 | 12.05 | 0.84% | 1,453 |
| Dec 17, 2025 | 11.75 | 11.95 | 11.75 | 11.95 | 11.95 | 0.84% | 945 |
| Dec 16, 2025 | 11.80 | 11.95 | 11.75 | 11.85 | 11.85 | 0.85% | 2,886 |
| Dec 15, 2025 | 11.80 | 11.85 | 11.75 | 11.75 | 11.75 | -0.84% | 2,189 |
| Dec 12, 2025 | 11.75 | 11.85 | 11.75 | 11.85 | 11.85 | 0.42% | 4,844 |
| Dec 11, 2025 | 11.90 | 11.90 | 11.80 | 11.80 | 11.80 | -0.84% | 272 |
| Dec 10, 2025 | 11.75 | 11.90 | 11.70 | 11.90 | 11.90 | 1.71% | 1,646 |
| Dec 9, 2025 | 11.75 | 11.95 | 11.70 | 11.70 | 11.70 | -1.68% | 2,991 |
| Dec 8, 2025 | 11.80 | 11.90 | 11.60 | 11.90 | 11.90 | 0.85% | 1,447 |
| 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 |