Pihlajalinna Oyj (HEL:PIHLIS)
Finland
· Delayed Price · Currency is EUR 13.10
0.00 (0.00%)
At close: Mar 9, 2026
Pihlajalinna Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 13.05 | 13.10 | 12.85 | 13.10 | - | - | 12,737 |
| Mar 6, 2026 | 13.05 | 13.15 | 12.95 | 13.10 | 13.10 | 0.38% | 12,451 |
| Mar 5, 2026 | 13.20 | 13.25 | 12.95 | 13.05 | 13.05 | 0.38% | 8,543 |
| Mar 4, 2026 | 13.00 | 13.10 | 12.85 | 13.00 | 13.00 | 0.78% | 21,497 |
| Mar 3, 2026 | 13.10 | 13.10 | 12.85 | 12.90 | 12.90 | -1.90% | 19,902 |
| Mar 2, 2026 | 13.00 | 13.30 | 12.90 | 13.15 | 13.15 | -1.50% | 20,400 |
| Feb 27, 2026 | 12.95 | 13.35 | 12.95 | 13.35 | 13.35 | 3.49% | 35,955 |
| Feb 26, 2026 | 12.95 | 13.00 | 12.80 | 12.90 | 12.90 | 0.39% | 16,062 |
| Feb 25, 2026 | 12.95 | 13.00 | 12.80 | 12.85 | 12.85 | - | 11,700 |
| Feb 24, 2026 | 13.05 | 13.10 | 12.80 | 12.85 | 12.85 | -1.15% | 17,369 |
| Feb 23, 2026 | 13.10 | 13.30 | 12.95 | 13.00 | 13.00 | -0.76% | 16,124 |
| Feb 20, 2026 | 13.25 | 13.25 | 13.05 | 13.10 | 13.10 | -0.76% | 12,724 |
| Feb 19, 2026 | 12.90 | 13.30 | 12.90 | 13.20 | 13.20 | 1.93% | 26,164 |
| Feb 18, 2026 | 12.85 | 13.05 | 12.75 | 12.95 | 12.95 | 1.57% | 15,598 |
| Feb 17, 2026 | 12.75 | 13.00 | 12.60 | 12.75 | 12.75 | 0.39% | 29,695 |
| Feb 16, 2026 | 13.15 | 13.20 | 12.55 | 12.70 | 12.70 | -3.05% | 53,923 |
| Feb 13, 2026 | 13.65 | 13.80 | 13.10 | 13.10 | 13.10 | -3.32% | 37,557 |
| Feb 12, 2026 | 14.25 | 14.25 | 13.55 | 13.55 | 13.55 | -4.91% | 44,474 |
| Feb 11, 2026 | 14.50 | 14.50 | 14.20 | 14.25 | 14.25 | -1.72% | 16,374 |
| Feb 10, 2026 | 14.55 | 14.55 | 14.40 | 14.50 | 14.50 | -0.34% | 13,595 |
| Feb 9, 2026 | 14.75 | 14.80 | 14.45 | 14.55 | 14.55 | -1.36% | 12,471 |
| Feb 6, 2026 | 14.50 | 14.75 | 14.35 | 14.75 | 14.75 | 1.03% | 7,607 |
| Feb 5, 2026 | 14.60 | 14.70 | 14.45 | 14.60 | 14.60 | 0.34% | 11,616 |
| Feb 4, 2026 | 14.50 | 14.65 | 14.40 | 14.55 | 14.55 | 0.69% | 6,829 |
| Feb 3, 2026 | 14.70 | 14.80 | 14.45 | 14.45 | 14.45 | -1.37% | 8,912 |
| Feb 2, 2026 | 14.35 | 14.65 | 14.30 | 14.65 | 14.65 | 1.74% | 10,739 |
| Jan 30, 2026 | 14.40 | 14.50 | 14.25 | 14.40 | 14.40 | - | 8,081 |
| Jan 29, 2026 | 14.35 | 14.60 | 14.25 | 14.40 | 14.40 | 0.35% | 7,983 |
| Jan 28, 2026 | 14.55 | 14.60 | 14.35 | 14.35 | 14.35 | -1.03% | 6,791 |
| Jan 27, 2026 | 14.45 | 14.65 | 14.35 | 14.50 | 14.50 | 0.69% | 12,321 |
| Jan 26, 2026 | 14.65 | 14.65 | 14.40 | 14.40 | 14.40 | -1.37% | 18,790 |
| Jan 23, 2026 | 14.50 | 14.80 | 14.45 | 14.60 | 14.60 | 1.39% | 14,611 |
| Jan 22, 2026 | 14.40 | 14.55 | 14.30 | 14.40 | 14.40 | 1.77% | 14,355 |
| Jan 21, 2026 | 14.05 | 14.25 | 13.85 | 14.15 | 14.15 | 1.07% | 13,909 |
| Jan 20, 2026 | 14.25 | 14.30 | 13.95 | 14.00 | 14.00 | -1.75% | 8,489 |
| Jan 19, 2026 | 14.55 | 14.55 | 14.00 | 14.25 | 14.25 | -2.06% | 15,521 |
| Jan 16, 2026 | 14.60 | 14.70 | 14.45 | 14.55 | 14.55 | 0.69% | 7,607 |
| Jan 15, 2026 | 14.55 | 14.60 | 14.45 | 14.45 | 14.45 | -0.69% | 7,510 |
| Jan 14, 2026 | 14.50 | 14.55 | 14.35 | 14.55 | 14.55 | 0.34% | 15,558 |
| Jan 13, 2026 | 14.60 | 14.60 | 14.30 | 14.50 | 14.50 | -1.02% | 9,717 |
| Jan 12, 2026 | 14.90 | 14.90 | 14.55 | 14.65 | 14.65 | -1.68% | 10,201 |
| Jan 9, 2026 | 14.80 | 14.90 | 14.75 | 14.90 | 14.90 | 1.02% | 7,986 |
| Jan 8, 2026 | 14.40 | 14.85 | 14.35 | 14.75 | 14.75 | 2.43% | 36,518 |
| Jan 7, 2026 | 14.15 | 14.50 | 14.15 | 14.40 | 14.40 | 2.13% | 13,199 |
| Jan 5, 2026 | 14.55 | 14.55 | 14.05 | 14.10 | 14.10 | -2.76% | 24,124 |
| Jan 2, 2026 | 14.65 | 14.80 | 14.45 | 14.50 | 14.50 | -0.68% | 15,793 |
| Dec 30, 2025 | 14.35 | 14.65 | 14.25 | 14.60 | 14.60 | 1.39% | 12,757 |
| Dec 29, 2025 | 14.05 | 14.40 | 14.05 | 14.40 | 14.40 | 2.86% | 14,249 |
| Dec 23, 2025 | 13.95 | 14.10 | 13.85 | 14.00 | 14.00 | 0.36% | 16,787 |
| Dec 22, 2025 | 13.85 | 14.00 | 13.80 | 13.95 | 13.95 | 0.72% | 22,380 |
| Dec 19, 2025 | 13.85 | 13.90 | 13.70 | 13.85 | 13.85 | -0.36% | 11,976 |
| Dec 18, 2025 | 13.90 | 13.95 | 13.80 | 13.90 | 13.90 | 0.36% | 7,282 |
| Dec 17, 2025 | 13.90 | 14.00 | 13.80 | 13.85 | 13.85 | -0.36% | 7,015 |
| Dec 16, 2025 | 13.75 | 13.95 | 13.70 | 13.90 | 13.90 | 0.72% | 9,157 |
| Dec 15, 2025 | 13.70 | 13.95 | 13.65 | 13.80 | 13.80 | 0.73% | 13,561 |
| Dec 12, 2025 | 13.70 | 13.80 | 13.60 | 13.70 | 13.70 | 0.37% | 20,472 |
| Dec 11, 2025 | 13.90 | 13.90 | 13.60 | 13.65 | 13.65 | -1.80% | 16,685 |
| Dec 10, 2025 | 13.95 | 14.00 | 13.80 | 13.90 | 13.90 | -0.36% | 8,316 |
| Dec 9, 2025 | 14.30 | 14.30 | 13.90 | 13.95 | 13.95 | -1.76% | 20,743 |
| Dec 8, 2025 | 14.45 | 14.45 | 14.20 | 14.20 | 14.20 | -1.39% | 7,093 |
| Dec 5, 2025 | 14.25 | 14.50 | 14.20 | 14.40 | 14.40 | 0.70% | 7,762 |
| Dec 4, 2025 | 14.10 | 14.35 | 14.05 | 14.30 | 14.30 | 1.78% | 9,114 |
| Dec 3, 2025 | 14.15 | 14.40 | 14.00 | 14.05 | 14.05 | -0.71% | 16,611 |
| Dec 2, 2025 | 14.10 | 14.20 | 14.00 | 14.15 | 14.15 | 0.35% | 5,390 |
| Dec 1, 2025 | 14.20 | 14.20 | 13.90 | 14.10 | 14.10 | -1.05% | 14,824 |
| Nov 28, 2025 | 14.20 | 14.25 | 13.85 | 14.25 | 14.25 | -0.35% | 60,366 |
| Nov 27, 2025 | 14.65 | 14.70 | 14.25 | 14.30 | 14.30 | -3.05% | 25,088 |
| Nov 26, 2025 | 14.55 | 14.75 | 14.50 | 14.75 | 14.75 | 1.37% | 10,068 |
| Nov 25, 2025 | 14.35 | 14.55 | 14.30 | 14.55 | 14.55 | 1.75% | 4,535 |
| Nov 24, 2025 | 14.40 | 14.50 | 14.30 | 14.30 | 14.30 | - | 9,746 |
| Nov 21, 2025 | 14.30 | 14.35 | 14.05 | 14.30 | 14.30 | 0.35% | 6,844 |
| Nov 20, 2025 | 14.25 | 14.30 | 14.15 | 14.25 | 14.25 | 0.35% | 6,325 |
| Nov 19, 2025 | 14.25 | 14.25 | 14.10 | 14.20 | 14.20 | 0.71% | 5,225 |
| Nov 18, 2025 | 14.30 | 14.30 | 13.90 | 14.10 | 14.10 | -2.08% | 16,047 |
| Nov 17, 2025 | 14.40 | 14.40 | 14.20 | 14.40 | 14.40 | -0.35% | 9,184 |
| Nov 14, 2025 | 14.60 | 14.60 | 14.35 | 14.45 | 14.45 | -1.03% | 6,939 |
| Nov 13, 2025 | 14.80 | 14.90 | 14.55 | 14.60 | 14.60 | -1.35% | 8,779 |
| Nov 12, 2025 | 14.95 | 15.00 | 14.75 | 14.80 | 14.80 | -0.34% | 5,834 |
| Nov 11, 2025 | 14.40 | 14.95 | 14.40 | 14.85 | 14.85 | 3.12% | 14,655 |
| Nov 10, 2025 | 14.55 | 14.70 | 14.20 | 14.40 | 14.40 | -1.03% | 28,105 |
| Nov 7, 2025 | 14.65 | 14.90 | 14.45 | 14.55 | 14.55 | -0.34% | 8,452 |
| Nov 6, 2025 | 14.90 | 14.90 | 14.50 | 14.60 | 14.60 | -2.01% | 18,239 |
| Nov 5, 2025 | 14.90 | 15.00 | 14.70 | 14.90 | 14.90 | - | 8,522 |
| Nov 4, 2025 | 14.95 | 14.95 | 14.70 | 14.90 | 14.90 | -0.33% | 10,953 |
| Nov 3, 2025 | 14.95 | 15.40 | 14.35 | 14.95 | 14.95 | 0.34% | 37,516 |
| Oct 31, 2025 | 15.20 | 15.45 | 14.80 | 14.90 | 14.90 | -5.10% | 56,944 |
| Oct 30, 2025 | 16.75 | 16.85 | 15.30 | 15.70 | 15.70 | -6.55% | 75,833 |
| Oct 29, 2025 | 16.90 | 16.95 | 16.70 | 16.80 | 16.80 | -1.18% | 14,785 |
| Oct 28, 2025 | 16.65 | 17.00 | 16.60 | 17.00 | 17.00 | 2.10% | 7,580 |
| Oct 27, 2025 | 16.90 | 17.05 | 16.65 | 16.65 | 16.65 | -1.48% | 17,255 |
| Oct 24, 2025 | 16.35 | 16.90 | 16.20 | 16.90 | 16.90 | 2.42% | 16,953 |
| Oct 23, 2025 | 16.55 | 16.55 | 16.05 | 16.50 | 16.50 | -0.30% | 13,500 |
| Oct 22, 2025 | 16.25 | 17.00 | 16.10 | 16.55 | 16.55 | 2.16% | 60,512 |
| Oct 21, 2025 | 16.40 | 16.40 | 16.10 | 16.20 | 16.20 | -1.22% | 3,000 |
| Oct 20, 2025 | 16.30 | 16.55 | 16.30 | 16.40 | 16.40 | 0.31% | 5,833 |
| Oct 17, 2025 | 16.40 | 16.50 | 16.15 | 16.35 | 16.35 | -0.61% | 8,560 |
| Oct 16, 2025 | 16.60 | 16.60 | 16.30 | 16.45 | 16.45 | -1.50% | 9,593 |
| Oct 15, 2025 | 15.95 | 16.70 | 15.95 | 16.70 | 16.70 | 5.03% | 27,166 |
| Oct 14, 2025 | 15.70 | 16.15 | 15.50 | 15.90 | 15.90 | 1.27% | 18,816 |
| Oct 13, 2025 | 15.55 | 15.85 | 15.50 | 15.70 | 15.70 | 0.96% | 13,034 |