Reka Industrial Oyj (HEL:REKA)
Finland
· Delayed Price · Currency is EUR 4.120
0.00 (0.00%)
Apr 28, 2026, 6:12 PM EET
Reka Industrial Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.11 | 4.16 | 4.11 | 4.12 | 4.12 | - | 2,484 |
| Apr 27, 2026 | 4.18 | 4.30 | 4.11 | 4.12 | 4.12 | -1.90% | 2,409 |
| Apr 24, 2026 | 4.25 | 4.25 | 4.02 | 4.20 | 4.11 | -1.18% | 8,089 |
| Apr 23, 2026 | 4.24 | 4.28 | 4.23 | 4.25 | 4.16 | 1.19% | 4,042 |
| Apr 22, 2026 | 4.24 | 4.25 | 4.20 | 4.20 | 4.11 | -0.94% | 756 |
| Apr 21, 2026 | 4.18 | 4.26 | 4.18 | 4.24 | 4.15 | 0.95% | 5,265 |
| Apr 20, 2026 | 4.22 | 4.29 | 4.20 | 4.20 | 4.11 | 0.48% | 8,292 |
| Apr 17, 2026 | 4.20 | 4.24 | 4.18 | 4.18 | 4.09 | -0.48% | 12,510 |
| Apr 16, 2026 | 4.26 | 4.30 | 4.12 | 4.20 | 4.11 | -1.41% | 10,305 |
| Apr 15, 2026 | 4.22 | 4.28 | 4.21 | 4.26 | 4.17 | 0.95% | 1,584 |
| Apr 14, 2026 | 4.20 | 4.26 | 4.19 | 4.22 | 4.13 | 0.72% | 2,979 |
| Apr 13, 2026 | 4.20 | 4.27 | 4.18 | 4.19 | 4.10 | -0.48% | 8,379 |
| Apr 10, 2026 | 4.25 | 4.25 | 4.18 | 4.21 | 4.12 | -0.71% | 8,337 |
| Apr 9, 2026 | 4.24 | 4.24 | 4.19 | 4.24 | 4.15 | 0.95% | 2,956 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.20 | 4.20 | 4.11 | 1.69% | 1,729 |
| Apr 7, 2026 | 4.12 | 4.24 | 4.12 | 4.13 | 4.04 | 0.49% | 1,202 |
| Apr 2, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.02 | -2.61% | 330 |
| Apr 1, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 4.13 | - | 1,189 |
| Mar 31, 2026 | 4.23 | 4.23 | 4.20 | 4.22 | 4.13 | -0.24% | 333 |
| Mar 30, 2026 | 4.13 | 4.23 | 4.13 | 4.23 | 4.14 | 2.42% | 1,345 |
| Mar 27, 2026 | 4.11 | 4.17 | 4.10 | 4.13 | 4.04 | -1.20% | 2,350 |
| Mar 26, 2026 | 4.18 | 4.21 | 4.10 | 4.18 | 4.09 | -0.95% | 7,575 |
| Mar 25, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.13 | 2.43% | 151 |
| Mar 24, 2026 | 4.17 | 4.23 | 4.11 | 4.12 | 4.03 | -1.44% | 4,193 |
| Mar 23, 2026 | 4.07 | 4.21 | 4.02 | 4.18 | 4.09 | 1.21% | 2,859 |
| Mar 20, 2026 | 4.28 | 4.28 | 4.07 | 4.13 | 4.04 | -3.73% | 2,799 |
| Mar 19, 2026 | 4.16 | 4.29 | 4.10 | 4.29 | 4.20 | 2.39% | 7,006 |
| Mar 18, 2026 | 4.21 | 4.25 | 4.16 | 4.19 | 4.10 | -0.48% | 2,139 |
| Mar 17, 2026 | 4.20 | 4.24 | 4.20 | 4.21 | 4.12 | 0.24% | 360 |
| Mar 16, 2026 | 4.20 | 4.25 | 4.16 | 4.20 | 4.11 | -1.18% | 1,182 |
| Mar 13, 2026 | 4.20 | 4.25 | 4.14 | 4.25 | 4.16 | 1.19% | 6,609 |
| Mar 12, 2026 | 4.25 | 4.28 | 4.20 | 4.20 | 4.11 | -1.18% | 22,429 |
| Mar 11, 2026 | 4.23 | 4.29 | 4.20 | 4.25 | 4.16 | 0.24% | 6,984 |
| Mar 10, 2026 | 4.21 | 4.30 | 4.21 | 4.24 | 4.15 | 0.71% | 917 |
| Mar 9, 2026 | 4.23 | 4.27 | 4.14 | 4.21 | 4.12 | -1.17% | 6,384 |
| Mar 6, 2026 | 4.24 | 4.26 | 4.22 | 4.26 | 4.17 | - | 7,092 |
| Mar 5, 2026 | 4.30 | 4.30 | 4.24 | 4.26 | 4.17 | -0.93% | 12,821 |
| Mar 4, 2026 | 4.29 | 4.35 | 4.10 | 4.30 | 4.21 | 0.70% | 27,305 |
| Mar 3, 2026 | 4.32 | 4.32 | 4.23 | 4.27 | 4.18 | -1.61% | 5,963 |
| Mar 2, 2026 | 4.40 | 4.40 | 4.28 | 4.34 | 4.25 | -3.34% | 8,958 |
| Feb 27, 2026 | 4.49 | 4.49 | 4.36 | 4.49 | 4.39 | 0.22% | 2,984 |
| Feb 26, 2026 | 4.77 | 4.87 | 4.35 | 4.48 | 4.38 | -6.67% | 23,517 |
| Feb 25, 2026 | 4.71 | 4.80 | 4.71 | 4.80 | 4.70 | 1.91% | 10,335 |
| Feb 24, 2026 | 4.70 | 4.74 | 4.69 | 4.71 | 4.61 | 0.64% | 1,115 |
| Feb 23, 2026 | 4.68 | 4.74 | 4.68 | 4.68 | 4.58 | - | 836 |
| Feb 20, 2026 | 4.70 | 4.70 | 4.67 | 4.68 | 4.58 | - | 1,088 |
| Feb 19, 2026 | 4.75 | 4.75 | 4.68 | 4.68 | 4.58 | -0.85% | 1,799 |
| Feb 18, 2026 | 4.68 | 4.72 | 4.67 | 4.72 | 4.62 | - | 2,242 |
| Feb 17, 2026 | 4.72 | 4.73 | 4.70 | 4.72 | 4.62 | -0.63% | 1,793 |
| Feb 16, 2026 | 4.75 | 4.76 | 4.74 | 4.75 | 4.65 | - | 9,430 |
| Feb 13, 2026 | 4.66 | 4.76 | 4.63 | 4.75 | 4.65 | 1.71% | 10,619 |
| Feb 12, 2026 | 4.70 | 4.70 | 4.67 | 4.67 | 4.57 | - | 166 |
| Feb 11, 2026 | 4.66 | 4.67 | 4.60 | 4.67 | 4.57 | 0.86% | 3,273 |
| Feb 10, 2026 | 4.69 | 4.74 | 4.63 | 4.63 | 4.53 | -0.86% | 4,321 |
| Feb 9, 2026 | 4.62 | 4.69 | 4.60 | 4.67 | 4.57 | 1.08% | 12,950 |
| Feb 6, 2026 | 4.61 | 4.69 | 4.61 | 4.62 | 4.52 | -2.33% | 1,510 |
| Feb 5, 2026 | 4.75 | 4.75 | 4.62 | 4.73 | 4.63 | -0.42% | 3,141 |
| Feb 4, 2026 | 4.79 | 4.79 | 4.69 | 4.75 | 4.65 | -1.04% | 6,618 |
| Feb 3, 2026 | 4.74 | 4.87 | 4.74 | 4.80 | 4.70 | 0.84% | 22,578 |
| Feb 2, 2026 | 4.71 | 4.83 | 4.70 | 4.76 | 4.66 | - | 6,409 |
| Jan 30, 2026 | 4.64 | 4.92 | 4.64 | 4.76 | 4.66 | 1.71% | 37,315 |
| Jan 29, 2026 | 4.55 | 4.68 | 4.55 | 4.68 | 4.58 | - | 2,423 |
| Jan 28, 2026 | 4.69 | 4.69 | 4.62 | 4.68 | 4.58 | -0.43% | 1,964 |
| Jan 27, 2026 | 4.57 | 4.70 | 4.57 | 4.70 | 4.60 | 2.62% | 19,327 |
| Jan 26, 2026 | 4.62 | 4.62 | 4.51 | 4.58 | 4.48 | -0.43% | 3,019 |
| Jan 23, 2026 | 4.61 | 4.62 | 4.55 | 4.60 | 4.50 | - | 1,654 |
| Jan 22, 2026 | 4.60 | 4.60 | 4.54 | 4.60 | 4.50 | - | 4,743 |
| Jan 21, 2026 | 4.46 | 4.64 | 4.46 | 4.60 | 4.50 | 3.37% | 3,972 |
| Jan 20, 2026 | 4.35 | 4.51 | 4.35 | 4.45 | 4.35 | 1.60% | 7,153 |
| Jan 19, 2026 | 4.48 | 4.48 | 4.36 | 4.38 | 4.29 | -2.23% | 15,144 |
| Jan 16, 2026 | 4.50 | 4.56 | 4.44 | 4.48 | 4.38 | -0.44% | 2,978 |
| Jan 15, 2026 | 4.47 | 4.57 | 4.47 | 4.50 | 4.40 | -0.44% | 1,365 |
| Jan 14, 2026 | 4.43 | 4.61 | 4.41 | 4.52 | 4.42 | 0.44% | 9,709 |
| Jan 13, 2026 | 4.68 | 4.68 | 4.44 | 4.50 | 4.40 | -1.10% | 4,399 |
| Jan 12, 2026 | 4.26 | 4.55 | 4.26 | 4.55 | 4.45 | 3.41% | 16,301 |
| Jan 9, 2026 | 4.31 | 4.48 | 4.31 | 4.40 | 4.31 | 2.09% | 16,048 |
| Jan 8, 2026 | 4.30 | 4.32 | 4.29 | 4.31 | 4.22 | -0.46% | 4,661 |
| Jan 7, 2026 | 4.35 | 4.35 | 4.31 | 4.33 | 4.24 | -0.46% | 8,264 |
| Jan 5, 2026 | 4.34 | 4.37 | 4.29 | 4.35 | 4.26 | 0.23% | 1,842 |
| Jan 2, 2026 | 4.34 | 4.36 | 4.31 | 4.34 | 4.25 | - | 6,040 |
| Dec 30, 2025 | 4.23 | 4.34 | 4.22 | 4.34 | 4.25 | 2.12% | 16,203 |
| Dec 29, 2025 | 4.25 | 4.28 | 4.21 | 4.25 | 4.16 | -0.23% | 8,870 |
| Dec 23, 2025 | 4.24 | 4.26 | 4.16 | 4.26 | 4.17 | -0.23% | 7,801 |
| Dec 22, 2025 | 4.26 | 4.30 | 4.23 | 4.27 | 4.18 | -0.70% | 4,666 |
| Dec 19, 2025 | 4.30 | 4.31 | 4.25 | 4.30 | 4.21 | - | 6,073 |
| Dec 18, 2025 | 4.26 | 4.30 | 4.23 | 4.30 | 4.21 | 0.94% | 5,287 |
| Dec 17, 2025 | 4.25 | 4.26 | 4.24 | 4.26 | 4.17 | 0.24% | 1,665 |
| Dec 16, 2025 | 4.24 | 4.29 | 4.23 | 4.25 | 4.16 | -0.47% | 9,126 |
| Dec 15, 2025 | 4.25 | 4.27 | 4.23 | 4.27 | 4.18 | -0.70% | 2,399 |
| Dec 12, 2025 | 4.26 | 4.30 | 4.24 | 4.30 | 4.21 | 0.94% | 1,506 |
| Dec 11, 2025 | 4.23 | 4.30 | 4.23 | 4.26 | 4.17 | - | 2,677 |
| Dec 10, 2025 | 4.25 | 4.29 | 4.25 | 4.26 | 4.17 | 0.95% | 6,596 |
| Dec 9, 2025 | 4.28 | 4.30 | 4.22 | 4.22 | 4.13 | -1.40% | 5,474 |
| Dec 8, 2025 | 4.29 | 4.30 | 4.25 | 4.28 | 4.19 | -0.47% | 5,382 |
| Dec 5, 2025 | 4.29 | 4.30 | 4.26 | 4.30 | 4.21 | - | 6,522 |
| Dec 4, 2025 | 4.30 | 4.31 | 4.21 | 4.30 | 4.21 | -0.23% | 2,029 |
| Dec 3, 2025 | 4.31 | 4.32 | 4.31 | 4.31 | 4.22 | - | 1,541 |
| Dec 2, 2025 | 4.26 | 4.31 | 4.26 | 4.31 | 4.22 | -0.92% | 1,627 |
| Dec 1, 2025 | 4.29 | 4.35 | 4.28 | 4.35 | 4.26 | 0.69% | 3,505 |
| Nov 28, 2025 | 4.34 | 4.38 | 4.29 | 4.32 | 4.23 | 0.47% | 10,581 |