Reka Industrial Oyj (HEL:REKA)
Finland
· Delayed Price · Currency is EUR 4.260
0.00 (0.00%)
At close: Mar 6, 2026
Reka Industrial Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.26 | - | 7,092 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.26 | -0.93% | 12,821 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.10 | 4.30 | 4.30 | 0.70% | 27,305 |
| Mar 3, 2026 | 4.32 | 4.32 | 4.23 | 4.27 | 4.27 | -1.61% | 5,963 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.28 | 4.34 | 4.34 | -3.34% | 8,958 |
| Feb 27, 2026 | 4.49 | 4.49 | 4.36 | 4.49 | 4.49 | 0.22% | 2,984 |
| Feb 26, 2026 | 4.77 | 4.87 | 4.35 | 4.48 | 4.48 | -6.67% | 23,517 |
| Feb 25, 2026 | 4.71 | 4.80 | 4.71 | 4.80 | 4.80 | 1.91% | 10,335 |
| Feb 24, 2026 | 4.70 | 4.74 | 4.69 | 4.71 | 4.71 | 0.64% | 1,115 |
| Feb 23, 2026 | 4.68 | 4.74 | 4.68 | 4.68 | 4.68 | - | 836 |
| Feb 20, 2026 | 4.70 | 4.70 | 4.67 | 4.68 | 4.68 | - | 1,088 |
| Feb 19, 2026 | 4.75 | 4.75 | 4.68 | 4.68 | 4.68 | -0.85% | 1,799 |
| Feb 18, 2026 | 4.68 | 4.72 | 4.67 | 4.72 | 4.72 | - | 2,242 |
| Feb 17, 2026 | 4.72 | 4.73 | 4.70 | 4.72 | 4.72 | -0.63% | 1,793 |
| Feb 16, 2026 | 4.75 | 4.76 | 4.74 | 4.75 | 4.75 | - | 9,430 |
| Feb 13, 2026 | 4.66 | 4.76 | 4.63 | 4.75 | 4.75 | 1.71% | 10,619 |
| Feb 12, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.67 | - | 166 |
| Feb 11, 2026 | 4.66 | 4.67 | 4.60 | 4.67 | 4.67 | 0.86% | 3,273 |
| Feb 10, 2026 | 4.69 | 4.74 | 4.63 | 4.63 | 4.63 | -0.86% | 4,321 |
| Feb 9, 2026 | 4.62 | 4.69 | 4.60 | 4.67 | 4.67 | 1.08% | 12,950 |
| Feb 6, 2026 | 4.61 | 4.69 | 4.61 | 4.62 | 4.62 | -2.33% | 1,510 |
| Feb 5, 2026 | 4.75 | 4.75 | 4.62 | 4.73 | 4.73 | -0.42% | 3,141 |
| Feb 4, 2026 | 4.79 | 4.79 | 4.69 | 4.75 | 4.75 | -1.04% | 6,618 |
| Feb 3, 2026 | 4.74 | 4.87 | 4.74 | 4.80 | 4.80 | 0.84% | 22,578 |
| Feb 2, 2026 | 4.71 | 4.83 | 4.70 | 4.76 | 4.76 | - | 6,409 |
| Jan 30, 2026 | 4.64 | 4.92 | 4.64 | 4.76 | 4.76 | 1.71% | 37,315 |
| Jan 29, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.68 | - | 2,423 |
| Jan 28, 2026 | 4.69 | 4.69 | 4.62 | 4.68 | 4.68 | -0.43% | 1,964 |
| Jan 27, 2026 | 4.57 | 4.70 | 4.57 | 4.70 | 4.70 | 2.62% | 19,327 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.51 | 4.58 | 4.58 | -0.43% | 3,019 |
| Jan 23, 2026 | 4.61 | 4.62 | 4.55 | 4.60 | 4.60 | - | 1,654 |
| Jan 22, 2026 | 4.60 | 4.60 | 4.54 | 4.60 | 4.60 | - | 4,743 |
| Jan 21, 2026 | 4.46 | 4.64 | 4.46 | 4.60 | 4.60 | 3.37% | 3,972 |
| Jan 20, 2026 | 4.35 | 4.51 | 4.35 | 4.45 | 4.45 | 1.60% | 7,153 |
| Jan 19, 2026 | 4.48 | 4.48 | 4.36 | 4.38 | 4.38 | -2.23% | 15,144 |
| Jan 16, 2026 | 4.50 | 4.56 | 4.44 | 4.48 | 4.48 | -0.44% | 2,978 |
| Jan 15, 2026 | 4.47 | 4.57 | 4.47 | 4.50 | 4.50 | -0.44% | 1,365 |
| Jan 14, 2026 | 4.43 | 4.61 | 4.41 | 4.52 | 4.52 | 0.44% | 9,709 |
| Jan 13, 2026 | 4.68 | 4.68 | 4.44 | 4.50 | 4.50 | -1.10% | 4,399 |
| Jan 12, 2026 | 4.26 | 4.55 | 4.26 | 4.55 | 4.55 | 3.41% | 16,301 |
| Jan 9, 2026 | 4.31 | 4.48 | 4.31 | 4.40 | 4.40 | 2.09% | 16,048 |
| Jan 8, 2026 | 4.30 | 4.32 | 4.29 | 4.31 | 4.31 | -0.46% | 4,661 |
| Jan 7, 2026 | 4.35 | 4.35 | 4.31 | 4.33 | 4.33 | -0.46% | 8,264 |
| Jan 5, 2026 | 4.34 | 4.37 | 4.29 | 4.35 | 4.35 | 0.23% | 1,842 |
| Jan 2, 2026 | 4.34 | 4.36 | 4.31 | 4.34 | 4.34 | - | 6,040 |
| Dec 30, 2025 | 4.23 | 4.34 | 4.22 | 4.34 | 4.34 | 2.12% | 16,203 |
| Dec 29, 2025 | 4.25 | 4.28 | 4.21 | 4.25 | 4.25 | -0.23% | 8,870 |
| Dec 23, 2025 | 4.24 | 4.26 | 4.16 | 4.26 | 4.26 | -0.23% | 7,801 |
| Dec 22, 2025 | 4.26 | 4.30 | 4.23 | 4.27 | 4.27 | -0.70% | 4,666 |
| Dec 19, 2025 | 4.30 | 4.31 | 4.25 | 4.30 | 4.30 | - | 6,073 |
| Dec 18, 2025 | 4.26 | 4.30 | 4.23 | 4.30 | 4.30 | 0.94% | 5,287 |
| Dec 17, 2025 | 4.25 | 4.26 | 4.24 | 4.26 | 4.26 | 0.24% | 1,665 |
| Dec 16, 2025 | 4.24 | 4.29 | 4.23 | 4.25 | 4.25 | -0.47% | 9,126 |
| Dec 15, 2025 | 4.25 | 4.27 | 4.23 | 4.27 | 4.27 | -0.70% | 2,399 |
| Dec 12, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | 4.30 | 0.94% | 1,506 |
| Dec 11, 2025 | 4.23 | 4.30 | 4.23 | 4.26 | 4.26 | - | 2,677 |
| Dec 10, 2025 | 4.25 | 4.29 | 4.25 | 4.26 | 4.26 | 0.95% | 6,596 |
| Dec 9, 2025 | 4.28 | 4.30 | 4.22 | 4.22 | 4.22 | -1.40% | 5,474 |
| Dec 8, 2025 | 4.29 | 4.30 | 4.25 | 4.28 | 4.28 | -0.47% | 5,382 |
| Dec 5, 2025 | 4.29 | 4.30 | 4.26 | 4.30 | 4.30 | - | 6,522 |
| Dec 4, 2025 | 4.30 | 4.31 | 4.21 | 4.30 | 4.30 | -0.23% | 2,029 |
| Dec 3, 2025 | 4.31 | 4.32 | 4.31 | 4.31 | 4.31 | - | 1,541 |
| Dec 2, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.31 | -0.92% | 1,627 |
| Dec 1, 2025 | 4.29 | 4.35 | 4.28 | 4.35 | 4.35 | 0.69% | 3,505 |
| Nov 28, 2025 | 4.34 | 4.38 | 4.29 | 4.32 | 4.32 | 0.47% | 10,581 |
| Nov 27, 2025 | 4.34 | 4.40 | 4.25 | 4.30 | 4.30 | -1.15% | 13,554 |
| Nov 26, 2025 | 4.34 | 4.35 | 4.30 | 4.35 | 4.35 | 0.46% | 3,106 |
| Nov 25, 2025 | 4.34 | 4.44 | 4.33 | 4.33 | 4.33 | -0.23% | 2,238 |
| Nov 24, 2025 | 4.35 | 4.38 | 4.32 | 4.34 | 4.34 | -0.23% | 3,759 |
| Nov 21, 2025 | 4.35 | 4.43 | 4.34 | 4.35 | 4.35 | -0.23% | 1,529 |
| Nov 20, 2025 | 4.39 | 4.41 | 4.35 | 4.36 | 4.36 | - | 4,163 |
| Nov 19, 2025 | 4.36 | 4.39 | 4.36 | 4.36 | 4.36 | 0.23% | 1,531 |
| Nov 18, 2025 | 4.41 | 4.41 | 4.35 | 4.35 | 4.35 | -1.36% | 2,098 |
| Nov 17, 2025 | 4.41 | 4.42 | 4.40 | 4.41 | 4.41 | -2.00% | 2,945 |
| Nov 14, 2025 | 4.50 | 4.50 | 4.41 | 4.50 | 4.50 | -1.10% | 1,034 |
| Nov 13, 2025 | 4.50 | 4.55 | 4.42 | 4.55 | 4.55 | 2.25% | 5,216 |
| Nov 12, 2025 | 4.41 | 4.47 | 4.41 | 4.45 | 4.45 | 0.91% | 3,632 |
| Nov 11, 2025 | 4.44 | 4.44 | 4.41 | 4.41 | 4.41 | - | 897 |
| Nov 10, 2025 | 4.43 | 4.44 | 4.39 | 4.41 | 4.41 | -0.23% | 2,598 |
| Nov 7, 2025 | 4.43 | 4.45 | 4.42 | 4.42 | 4.42 | -0.23% | 1,867 |
| Nov 6, 2025 | 4.40 | 4.43 | 4.38 | 4.43 | 4.43 | 0.68% | 1,844 |
| Nov 5, 2025 | 4.39 | 4.44 | 4.39 | 4.40 | 4.40 | -1.57% | 2,704 |
| Nov 4, 2025 | 4.40 | 4.47 | 4.37 | 4.47 | 4.47 | 1.59% | 1,874 |
| Nov 3, 2025 | 4.39 | 4.49 | 4.39 | 4.40 | 4.40 | -1.12% | 5,199 |
| Oct 31, 2025 | 4.55 | 4.55 | 4.42 | 4.45 | 4.45 | -2.20% | 2,828 |
| Oct 30, 2025 | 4.48 | 4.57 | 4.48 | 4.55 | 4.55 | -0.87% | 1,846 |
| Oct 29, 2025 | 4.48 | 4.62 | 4.48 | 4.59 | 4.59 | 0.44% | 2,277 |
| Oct 28, 2025 | 4.55 | 4.60 | 4.45 | 4.57 | 4.57 | 0.44% | 13,933 |
| Oct 27, 2025 | 4.54 | 4.60 | 4.54 | 4.55 | 4.55 | - | 9,857 |
| Oct 24, 2025 | 4.47 | 4.57 | 4.47 | 4.55 | 4.55 | 1.11% | 8,888 |
| Oct 23, 2025 | 4.26 | 4.66 | 4.25 | 4.50 | 4.50 | 5.63% | 22,216 |
| Oct 22, 2025 | 4.30 | 4.32 | 4.26 | 4.26 | 4.26 | -0.93% | 5,386 |
| Oct 21, 2025 | 4.35 | 4.35 | 4.27 | 4.30 | 4.30 | - | 5,301 |
| Oct 20, 2025 | 4.33 | 4.34 | 4.26 | 4.30 | 4.30 | 0.70% | 7,032 |
| Oct 17, 2025 | 4.38 | 4.38 | 4.25 | 4.27 | 4.27 | -2.51% | 982 |
| Oct 16, 2025 | 4.40 | 4.40 | 4.25 | 4.38 | 4.38 | 3.06% | 1,776 |
| Oct 15, 2025 | 4.26 | 4.36 | 4.23 | 4.25 | 4.25 | - | 1,015 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.20 | 4.25 | 4.25 | - | 1,335 |
| Oct 13, 2025 | 4.25 | 4.25 | 4.21 | 4.25 | 4.25 | -0.23% | 2,658 |
| Oct 10, 2025 | 4.29 | 4.29 | 4.25 | 4.26 | 4.26 | -0.47% | 1,245 |