Skip to main content
Relais Group Oyj (HEL:RELAIS)
Finland flag Finland · Delayed Price · Currency is EUR
14.95
-0.55 (-3.55%)
At close: Mar 9, 2026

Relais Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.5515.5514.9015.15--2.26%5,091
Mar 6, 202615.6515.7515.5015.5015.50-0.96%2,965
Mar 5, 202615.7515.7515.5015.6515.65-0.32%3,935
Mar 4, 202615.5015.7515.5015.7015.702.28%1,863
Mar 3, 202615.5015.6015.3015.3515.35-1.29%11,405
Mar 2, 202615.9015.9015.5015.5515.550.97%1,950
Feb 27, 202615.2515.5515.1015.4015.400.98%7,976
Feb 26, 202615.0515.2515.0515.2515.250.66%2,045
Feb 25, 202614.9515.2514.8015.1515.151.34%2,674
Feb 24, 202615.0515.2014.8014.9514.95-0.66%3,031
Feb 23, 202615.3515.3514.9015.0515.05-1.63%9,563
Feb 20, 202615.5515.6515.3015.3015.30-1.61%7,228
Feb 19, 202615.5015.7515.4515.5515.550.32%1,353
Feb 18, 202615.4515.5515.3015.5015.501.97%202,704
Feb 17, 202615.7515.7515.2015.2015.20-2.88%6,243
Feb 16, 202615.9516.1515.6015.6515.65-2.19%6,268
Feb 13, 202615.7516.1014.4016.0016.00-5.33%33,547
Feb 12, 202617.0017.1016.8516.9016.90-0.59%2,226
Feb 11, 202617.2017.2016.8517.0017.00-1.16%1,241
Feb 10, 202617.0017.2016.7017.2017.201.47%3,178
Feb 9, 202616.9517.0016.8016.9516.95-802
Feb 6, 202616.8016.9516.8016.9516.950.89%370
Feb 5, 202617.0017.2516.6016.8016.80-1.18%3,541
Feb 4, 202617.3517.3517.0017.0017.00-1.16%2,311
Feb 3, 202617.3017.3017.1017.2017.20-1,349
Feb 2, 202617.2017.2516.9517.2017.20-24,655
Jan 30, 202617.2517.3517.2017.2017.20-2,493
Jan 29, 202617.1517.3017.1017.2017.20-2,758
Jan 28, 202617.3017.3017.1017.2017.200.29%1,285
Jan 27, 202617.3017.3017.0017.1517.15-0.29%2,629
Jan 26, 202617.4517.4517.1517.2017.20-1.43%2,174
Jan 23, 202617.1517.4517.0017.4517.451.75%1,833
Jan 22, 202617.0517.2016.9517.1517.152.69%5,350
Jan 21, 202616.6016.9516.4516.7016.700.30%3,529
Jan 20, 202616.6516.8016.4516.6516.650.91%6,042
Jan 19, 202617.0017.0016.5016.5016.50-4.35%5,336
Jan 16, 202617.5517.5517.2517.2517.25-1.71%914
Jan 15, 202617.4517.7017.4517.5517.55-1,725
Jan 14, 202617.8017.8017.3517.5517.55-0.85%1,182
Jan 13, 202617.9017.9517.7017.7017.70-2,417
Jan 12, 202617.5017.7517.5017.7017.701.72%1,301
Jan 9, 202617.2517.5017.2017.4017.401.16%1,929
Jan 8, 202617.0017.4517.0017.2017.201.18%2,820
Jan 7, 202617.1017.2016.8517.0017.00-1.16%43,452
Jan 5, 202617.1017.3517.1017.2017.201.18%1,359
Jan 2, 202616.7517.1516.7517.0017.001.80%4,959
Dec 30, 202516.7016.9016.5516.7016.700.30%2,576
Dec 29, 202516.6017.0516.5016.6516.650.30%3,482
Dec 23, 202516.4016.6516.4016.6016.601.53%1,564
Dec 22, 202516.3516.6516.3516.3516.35-0.30%17,606
Dec 19, 202516.3516.4016.3016.4016.40-0.30%4,555
Dec 18, 202516.3516.4516.3516.4516.450.30%1,845
Dec 17, 202516.6016.6516.3516.4016.40-0.91%1,354
Dec 16, 202516.6016.6516.4016.5516.551.22%1,496
Dec 15, 202516.6516.6516.3516.3516.35-1.80%3,141
Dec 12, 202516.5516.6516.5016.6516.650.30%2,428
Dec 11, 202516.5016.7016.5016.6016.60-1,092
Dec 10, 202516.4516.6016.4016.6016.60-0.60%3,472
Dec 9, 202516.5016.7016.3516.7016.700.91%2,239
Dec 8, 202516.7516.7516.4016.5516.55-0.90%1,096
Dec 5, 202516.6016.7016.4516.7016.700.91%4,102
Dec 4, 202516.3016.6016.2016.5516.551.85%5,320
Dec 3, 202516.3516.4016.2516.2516.25-0.61%763
Dec 2, 202516.4516.4516.2516.3516.35-0.30%1,303
Dec 1, 202516.4516.6016.2516.4016.400.31%3,499
Nov 28, 202515.9516.4015.9016.3516.352.19%4,569
Nov 27, 202516.1516.1515.9516.0016.000.63%2,352
Nov 26, 202515.7516.0015.7515.9015.901.27%5,261
Nov 25, 202515.9016.1015.7015.7015.70-1.26%13,414
Nov 24, 202516.0016.0015.9015.9015.90-2,518
Nov 21, 202515.9516.0515.9015.9015.90-5,540
Nov 20, 202515.8516.0015.7515.9015.900.32%1,729
Nov 19, 202515.8516.1515.8515.8515.85-0.31%2,711
Nov 18, 202515.9516.0015.8515.9015.90-0.31%4,921
Nov 17, 202516.1016.1515.8515.9515.95-0.62%4,132
Nov 14, 202516.4516.4515.9516.0516.05-0.93%1,301
Nov 13, 202515.9516.2015.9016.2016.201.57%2,635
Nov 12, 202515.9516.1015.9515.9515.95-0.31%1,970
Nov 11, 202515.8516.0515.8516.0016.000.63%1,752
Nov 10, 202516.0016.1015.9015.9015.90-0.31%3,973
Nov 7, 202516.0516.1515.9515.9515.95-0.62%1,102
Nov 6, 202516.1016.1015.4516.0516.051.26%7,649
Nov 5, 202516.1516.1515.8015.8515.85-1.55%4,118
Nov 4, 202516.4516.5516.1016.1016.10-1.83%2,016
Nov 3, 202516.7516.7516.4016.4016.40-1.50%9,010
Oct 31, 202516.5516.6516.3016.6516.651.22%4,238
Oct 30, 202516.4516.6016.4016.4516.45-0.30%2,179
Oct 29, 202516.3516.6016.1516.5016.502.48%12,382
Oct 28, 202516.7516.7516.1016.1016.10-2.42%3,968
Oct 27, 202516.3516.7516.3516.5016.501.54%5,756
Oct 24, 202516.4016.4516.0516.2516.250.93%131,511
Oct 23, 202516.9516.9516.0516.1016.10-3.88%205,844
Oct 22, 202516.4017.2016.4016.7516.554.36%10,796
Oct 21, 202516.0016.3016.0016.0515.860.94%2,966
Oct 20, 202515.9016.0015.7515.9015.71-2,607
Oct 17, 202515.9016.0015.6015.9015.71-2,231
Oct 16, 202515.8516.0515.8015.9015.710.95%759
Oct 15, 202515.7516.0515.7515.7515.560.32%3,418
Oct 14, 202515.4015.8015.3015.7015.510.96%2,148
Oct 13, 202515.4015.6015.3515.5515.361.97%1,688