Relais Group Oyj (HEL:RELAIS)
Finland
· Delayed Price · Currency is EUR 16.70
+0.15 (0.91%)
At close: Dec 5, 2025
Relais Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.60 | 16.70 | 16.45 | 16.70 | - | 0.91% | 4,058 |
| Dec 4, 2025 | 16.30 | 16.60 | 16.20 | 16.55 | 16.55 | 1.85% | 5,320 |
| Dec 3, 2025 | 16.35 | 16.40 | 16.25 | 16.25 | 16.25 | -0.61% | 763 |
| Dec 2, 2025 | 16.45 | 16.45 | 16.25 | 16.35 | 16.35 | -0.30% | 1,303 |
| Dec 1, 2025 | 16.45 | 16.60 | 16.25 | 16.40 | 16.40 | 0.31% | 3,499 |
| Nov 28, 2025 | 15.95 | 16.40 | 15.90 | 16.35 | 16.35 | 2.19% | 4,569 |
| Nov 27, 2025 | 16.15 | 16.15 | 15.95 | 16.00 | 16.00 | 0.63% | 2,352 |
| Nov 26, 2025 | 15.75 | 16.00 | 15.75 | 15.90 | 15.90 | 1.27% | 5,261 |
| Nov 25, 2025 | 15.90 | 16.10 | 15.70 | 15.70 | 15.70 | -1.26% | 13,414 |
| Nov 24, 2025 | 16.00 | 16.00 | 15.90 | 15.90 | 15.90 | - | 2,518 |
| Nov 21, 2025 | 15.95 | 16.05 | 15.90 | 15.90 | 15.90 | - | 5,540 |
| Nov 20, 2025 | 15.85 | 16.00 | 15.75 | 15.90 | 15.90 | 0.32% | 1,729 |
| Nov 19, 2025 | 15.85 | 16.15 | 15.85 | 15.85 | 15.85 | -0.31% | 2,711 |
| Nov 18, 2025 | 15.95 | 16.00 | 15.85 | 15.90 | 15.90 | -0.31% | 4,921 |
| Nov 17, 2025 | 16.10 | 16.15 | 15.85 | 15.95 | 15.95 | -0.62% | 4,132 |
| Nov 14, 2025 | 16.45 | 16.45 | 15.95 | 16.05 | 16.05 | -0.93% | 1,301 |
| Nov 13, 2025 | 15.95 | 16.20 | 15.90 | 16.20 | 16.20 | 1.57% | 2,635 |
| Nov 12, 2025 | 15.95 | 16.10 | 15.95 | 15.95 | 15.95 | -0.31% | 1,970 |
| Nov 11, 2025 | 15.85 | 16.05 | 15.85 | 16.00 | 16.00 | 0.63% | 1,752 |
| Nov 10, 2025 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.31% | 3,973 |
| Nov 7, 2025 | 16.05 | 16.15 | 15.95 | 15.95 | 15.95 | -0.62% | 1,102 |
| Nov 6, 2025 | 16.10 | 16.10 | 15.45 | 16.05 | 16.05 | 1.26% | 7,649 |
| Nov 5, 2025 | 16.15 | 16.15 | 15.80 | 15.85 | 15.85 | -1.55% | 4,118 |
| Nov 4, 2025 | 16.45 | 16.55 | 16.10 | 16.10 | 16.10 | -1.83% | 2,016 |
| Nov 3, 2025 | 16.75 | 16.75 | 16.40 | 16.40 | 16.40 | -1.50% | 9,010 |
| Oct 31, 2025 | 16.55 | 16.65 | 16.30 | 16.65 | 16.65 | 1.22% | 4,238 |
| Oct 30, 2025 | 16.45 | 16.60 | 16.40 | 16.45 | 16.45 | -0.30% | 2,179 |
| Oct 29, 2025 | 16.35 | 16.60 | 16.15 | 16.50 | 16.50 | 2.48% | 12,382 |
| Oct 28, 2025 | 16.75 | 16.75 | 16.10 | 16.10 | 16.10 | -2.42% | 3,968 |
| Oct 27, 2025 | 16.35 | 16.75 | 16.35 | 16.50 | 16.50 | 1.54% | 5,756 |
| Oct 24, 2025 | 16.40 | 16.45 | 16.05 | 16.25 | 16.25 | 0.93% | 131,511 |
| Oct 23, 2025 | 16.95 | 16.95 | 16.05 | 16.10 | 16.10 | -3.88% | 205,844 |
| Oct 22, 2025 | 16.40 | 17.20 | 16.40 | 16.75 | 16.55 | 4.36% | 10,796 |
| Oct 21, 2025 | 16.00 | 16.30 | 16.00 | 16.05 | 15.86 | 0.94% | 2,966 |
| Oct 20, 2025 | 15.90 | 16.00 | 15.75 | 15.90 | 15.71 | - | 2,607 |
| Oct 17, 2025 | 15.90 | 16.00 | 15.60 | 15.90 | 15.71 | - | 2,231 |
| Oct 16, 2025 | 15.85 | 16.05 | 15.80 | 15.90 | 15.71 | 0.95% | 759 |
| Oct 15, 2025 | 15.75 | 16.05 | 15.75 | 15.75 | 15.56 | 0.32% | 3,418 |
| Oct 14, 2025 | 15.40 | 15.80 | 15.30 | 15.70 | 15.51 | 0.96% | 2,148 |
| Oct 13, 2025 | 15.40 | 15.60 | 15.35 | 15.55 | 15.36 | 1.97% | 1,688 |
| Oct 10, 2025 | 15.55 | 15.70 | 15.25 | 15.25 | 15.07 | -1.61% | 3,378 |
| Oct 9, 2025 | 16.00 | 16.00 | 15.50 | 15.50 | 15.31 | -1.90% | 2,899 |
| Oct 8, 2025 | 15.90 | 16.00 | 15.75 | 15.80 | 15.61 | 0.64% | 883 |
| Oct 7, 2025 | 15.85 | 15.95 | 15.60 | 15.70 | 15.51 | -1.26% | 2,571 |
| Oct 6, 2025 | 16.15 | 16.35 | 15.85 | 15.90 | 15.71 | -1.24% | 2,723 |
| Oct 3, 2025 | 16.15 | 16.25 | 16.10 | 16.10 | 15.91 | -0.92% | 2,407 |
| Oct 2, 2025 | 15.75 | 16.50 | 15.70 | 16.25 | 16.06 | 3.17% | 4,885 |
| Oct 1, 2025 | 15.50 | 15.75 | 14.90 | 15.75 | 15.56 | 2.27% | 7,339 |
| Sep 30, 2025 | 15.50 | 15.50 | 15.40 | 15.40 | 15.22 | -0.32% | 3,674 |
| Sep 29, 2025 | 16.15 | 16.20 | 15.45 | 15.45 | 15.27 | -4.04% | 13,158 |
| Sep 26, 2025 | 16.55 | 16.55 | 16.05 | 16.10 | 15.91 | -2.72% | 11,807 |
| Sep 25, 2025 | 16.55 | 16.70 | 16.50 | 16.55 | 16.35 | 0.30% | 2,401 |
| Sep 24, 2025 | 16.75 | 16.75 | 16.50 | 16.50 | 16.30 | -0.90% | 102,154 |
| Sep 23, 2025 | 16.80 | 16.80 | 16.65 | 16.65 | 16.45 | -0.30% | 252,883 |
| Sep 22, 2025 | 16.65 | 16.75 | 16.60 | 16.70 | 16.50 | 0.60% | 1,432 |
| Sep 19, 2025 | 16.65 | 16.70 | 16.50 | 16.60 | 16.40 | - | 1,991 |
| Sep 18, 2025 | 16.80 | 16.80 | 16.45 | 16.60 | 16.40 | -1.19% | 1,475 |
| Sep 17, 2025 | 16.80 | 16.80 | 16.65 | 16.80 | 16.60 | - | 4,607 |
| Sep 16, 2025 | 16.75 | 16.85 | 16.50 | 16.80 | 16.60 | 2.44% | 5,876 |
| Sep 15, 2025 | 16.65 | 17.00 | 16.40 | 16.40 | 16.20 | - | 3,517 |
| Sep 12, 2025 | 16.50 | 16.55 | 16.25 | 16.40 | 16.20 | -0.61% | 1,459 |
| Sep 11, 2025 | 16.35 | 16.55 | 16.30 | 16.50 | 16.30 | 1.23% | 2,786 |
| Sep 10, 2025 | 16.35 | 16.60 | 16.20 | 16.30 | 16.11 | 1.24% | 4,180 |
| Sep 9, 2025 | 16.35 | 16.40 | 16.05 | 16.10 | 15.91 | -0.62% | 6,103 |
| Sep 8, 2025 | 16.00 | 16.50 | 16.00 | 16.20 | 16.01 | 1.57% | 2,392 |
| Sep 5, 2025 | 16.35 | 16.50 | 15.95 | 15.95 | 15.76 | -2.15% | 9,033 |
| Sep 4, 2025 | 16.65 | 16.65 | 16.20 | 16.30 | 16.11 | -0.61% | 3,139 |
| Sep 3, 2025 | 16.90 | 16.90 | 16.40 | 16.40 | 16.20 | -1.20% | 3,563 |
| Sep 2, 2025 | 16.95 | 16.95 | 16.60 | 16.60 | 16.40 | -0.90% | 1,811 |
| Sep 1, 2025 | 16.80 | 17.15 | 16.70 | 16.75 | 16.55 | 0.30% | 16,997 |
| Aug 29, 2025 | 16.65 | 16.85 | 16.50 | 16.70 | 16.50 | 2.14% | 6,773 |
| Aug 28, 2025 | 16.75 | 17.00 | 16.30 | 16.35 | 16.15 | -2.10% | 12,830 |
| Aug 27, 2025 | 17.00 | 17.00 | 16.50 | 16.70 | 16.50 | 0.60% | 5,738 |
| Aug 26, 2025 | 16.70 | 16.80 | 16.40 | 16.60 | 16.40 | -0.60% | 8,843 |
| Aug 25, 2025 | 16.05 | 16.80 | 16.05 | 16.70 | 16.50 | 3.73% | 4,979 |
| Aug 22, 2025 | 16.35 | 16.50 | 16.10 | 16.10 | 15.91 | -1.23% | 4,620 |
| Aug 21, 2025 | 16.80 | 16.80 | 16.20 | 16.30 | 16.11 | -2.98% | 9,346 |
| Aug 20, 2025 | 16.95 | 17.10 | 16.80 | 16.80 | 16.60 | -0.88% | 1,094 |
| Aug 19, 2025 | 17.15 | 17.15 | 16.95 | 16.95 | 16.75 | -0.29% | 1,234 |
| Aug 18, 2025 | 17.40 | 17.40 | 16.85 | 17.00 | 16.80 | 1.80% | 3,918 |
| Aug 15, 2025 | 17.15 | 17.25 | 16.70 | 16.70 | 16.50 | -2.62% | 2,963 |
| Aug 14, 2025 | 17.30 | 17.30 | 17.10 | 17.15 | 16.95 | 1.48% | 299,606 |
| Aug 13, 2025 | 17.00 | 17.00 | 16.65 | 16.90 | 16.70 | - | 3,433 |
| Aug 12, 2025 | 16.75 | 16.95 | 16.65 | 16.90 | 16.70 | 2.11% | 2,811 |
| Aug 11, 2025 | 16.35 | 16.90 | 16.30 | 16.55 | 16.35 | 1.53% | 5,967 |
| Aug 8, 2025 | 16.05 | 16.55 | 15.95 | 16.30 | 16.11 | 1.56% | 28,499 |
| Aug 7, 2025 | 16.15 | 16.15 | 15.85 | 16.05 | 15.86 | 0.63% | 10,523 |
| Aug 6, 2025 | 16.40 | 16.40 | 15.85 | 15.95 | 15.76 | -2.45% | 13,151 |
| Aug 5, 2025 | 16.50 | 16.60 | 16.20 | 16.35 | 16.15 | -1.21% | 5,356 |
| Aug 4, 2025 | 17.25 | 17.25 | 16.50 | 16.55 | 16.35 | -1.78% | 1,417 |
| Aug 1, 2025 | 17.10 | 17.20 | 16.80 | 16.85 | 16.65 | -1.46% | 3,369 |
| Jul 31, 2025 | 17.10 | 17.30 | 17.10 | 17.10 | 16.90 | 0.29% | 1,682 |
| Jul 30, 2025 | 17.00 | 17.15 | 17.00 | 17.05 | 16.85 | - | 2,460 |
| Jul 29, 2025 | 17.10 | 17.30 | 16.85 | 17.05 | 16.85 | - | 7,279 |
| Jul 28, 2025 | 17.20 | 17.50 | 17.05 | 17.05 | 16.85 | 1.19% | 5,838 |
| Jul 25, 2025 | 16.75 | 16.95 | 16.60 | 16.85 | 16.65 | 0.30% | 4,521 |
| Jul 24, 2025 | 16.90 | 17.00 | 16.75 | 16.80 | 16.60 | 0.90% | 5,526 |
| Jul 23, 2025 | 16.45 | 17.00 | 16.45 | 16.65 | 16.45 | 2.15% | 9,328 |
| Jul 22, 2025 | 16.45 | 16.45 | 16.10 | 16.30 | 16.11 | -0.31% | 9,753 |
| Jul 21, 2025 | 16.10 | 16.35 | 15.95 | 16.35 | 16.15 | 1.55% | 4,096 |