Relais Group Oyj (HEL:RELAIS)
Finland
· Delayed Price · Currency is EUR 14.95
+0.10 (0.67%)
Apr 29, 2026, 11:11 AM EET
Relais Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.70 | 14.80 | 14.70 | 14.80 | - | 0.68% | 655 |
| Apr 27, 2026 | 14.40 | 15.20 | 14.40 | 14.70 | 14.70 | -1.67% | 4,808 |
| Apr 24, 2026 | 15.00 | 15.20 | 14.80 | 14.95 | 14.95 | -0.33% | 3,788 |
| Apr 23, 2026 | 14.35 | 15.15 | 14.05 | 15.00 | 15.00 | 4.53% | 6,258 |
| Apr 22, 2026 | 14.55 | 14.55 | 14.35 | 14.35 | 14.35 | -1.03% | 1,942 |
| Apr 21, 2026 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | -2.03% | 1,222 |
| Apr 20, 2026 | 15.50 | 15.50 | 14.75 | 14.80 | 14.80 | -5.43% | 2,787 |
| Apr 17, 2026 | 14.35 | 15.65 | 14.10 | 15.65 | 15.65 | 10.60% | 3,433 |
| Apr 16, 2026 | 14.45 | 14.60 | 14.15 | 14.15 | 14.15 | -2.41% | 3,817 |
| Apr 15, 2026 | 14.10 | 14.50 | 14.05 | 14.50 | 14.50 | 0.69% | 1,337 |
| Apr 14, 2026 | 14.25 | 14.40 | 14.10 | 14.40 | 14.25 | 1.05% | 1,685 |
| Apr 13, 2026 | 14.60 | 14.60 | 14.10 | 14.25 | 14.10 | -2.40% | 16,744 |
| Apr 10, 2026 | 14.40 | 14.60 | 14.30 | 14.60 | 14.45 | 2.10% | 10,832 |
| Apr 9, 2026 | 13.90 | 14.40 | 13.90 | 14.30 | 14.15 | 1.06% | 9,177 |
| Apr 8, 2026 | 13.55 | 14.15 | 13.55 | 14.15 | 14.00 | 7.20% | 5,771 |
| Apr 7, 2026 | 13.55 | 13.60 | 13.20 | 13.20 | 13.06 | -2.58% | 4,460 |
| Apr 2, 2026 | 13.50 | 13.65 | 13.40 | 13.55 | 13.41 | - | 5,372 |
| Apr 1, 2026 | 13.55 | 13.75 | 13.45 | 13.55 | 13.41 | 0.74% | 25,578 |
| Mar 31, 2026 | 14.05 | 14.05 | 13.40 | 13.45 | 13.31 | -0.37% | 4,201 |
| Mar 30, 2026 | 13.65 | 13.65 | 13.40 | 13.50 | 13.36 | -1.46% | 5,452 |
| Mar 27, 2026 | 13.75 | 13.80 | 13.70 | 13.70 | 13.56 | -0.72% | 2,551 |
| Mar 26, 2026 | 14.05 | 14.05 | 13.75 | 13.80 | 13.66 | -1.43% | 1,822 |
| Mar 25, 2026 | 14.15 | 14.15 | 13.70 | 14.00 | 13.85 | 0.36% | 33,982 |
| Mar 24, 2026 | 14.35 | 14.35 | 13.80 | 13.95 | 13.80 | -1.06% | 4,740 |
| Mar 23, 2026 | 14.20 | 14.25 | 13.45 | 14.10 | 13.95 | -1.05% | 21,985 |
| Mar 20, 2026 | 14.95 | 14.95 | 14.20 | 14.25 | 14.10 | -3.72% | 6,646 |
| Mar 19, 2026 | 15.00 | 15.15 | 14.70 | 14.80 | 14.65 | -1.66% | 3,787 |
| Mar 18, 2026 | 15.05 | 15.25 | 14.95 | 15.05 | 14.89 | -0.33% | 1,104 |
| Mar 17, 2026 | 14.65 | 15.10 | 14.65 | 15.10 | 14.94 | 2.03% | 2,619 |
| Mar 16, 2026 | 14.85 | 15.00 | 14.65 | 14.80 | 14.65 | -0.34% | 2,879 |
| Mar 13, 2026 | 15.30 | 15.30 | 14.85 | 14.85 | 14.70 | -4.50% | 3,069 |
| Mar 12, 2026 | 15.00 | 15.55 | 14.55 | 15.55 | 15.39 | 6.87% | 7,028 |
| Mar 11, 2026 | 15.15 | 15.20 | 14.55 | 14.55 | 14.40 | -3.64% | 6,374 |
| Mar 10, 2026 | 15.20 | 15.40 | 15.10 | 15.10 | 14.94 | 1.00% | 5,138 |
| Mar 9, 2026 | 15.55 | 15.55 | 14.90 | 14.95 | 14.79 | -3.55% | 6,201 |
| Mar 6, 2026 | 15.65 | 15.75 | 15.50 | 15.50 | 15.34 | -0.96% | 2,965 |
| Mar 5, 2026 | 15.75 | 15.75 | 15.50 | 15.65 | 15.49 | -0.32% | 3,935 |
| Mar 4, 2026 | 15.50 | 15.75 | 15.50 | 15.70 | 15.54 | 2.28% | 1,863 |
| Mar 3, 2026 | 15.50 | 15.60 | 15.30 | 15.35 | 15.19 | -1.29% | 11,405 |
| Mar 2, 2026 | 15.90 | 15.90 | 15.50 | 15.55 | 15.39 | 0.97% | 1,950 |
| Feb 27, 2026 | 15.25 | 15.55 | 15.10 | 15.40 | 15.24 | 0.98% | 7,976 |
| Feb 26, 2026 | 15.05 | 15.25 | 15.05 | 15.25 | 15.09 | 0.66% | 2,045 |
| Feb 25, 2026 | 14.95 | 15.25 | 14.80 | 15.15 | 14.99 | 1.34% | 2,674 |
| Feb 24, 2026 | 15.05 | 15.20 | 14.80 | 14.95 | 14.79 | -0.66% | 3,031 |
| Feb 23, 2026 | 15.35 | 15.35 | 14.90 | 15.05 | 14.89 | -1.63% | 9,563 |
| Feb 20, 2026 | 15.55 | 15.65 | 15.30 | 15.30 | 15.14 | -1.61% | 7,228 |
| Feb 19, 2026 | 15.50 | 15.75 | 15.45 | 15.55 | 15.39 | 0.32% | 1,353 |
| Feb 18, 2026 | 15.45 | 15.55 | 15.30 | 15.50 | 15.34 | 1.97% | 202,704 |
| Feb 17, 2026 | 15.75 | 15.75 | 15.20 | 15.20 | 15.04 | -2.88% | 6,243 |
| Feb 16, 2026 | 15.95 | 16.15 | 15.60 | 15.65 | 15.49 | -2.19% | 6,268 |
| Feb 13, 2026 | 15.75 | 16.10 | 14.40 | 16.00 | 15.83 | -5.33% | 33,547 |
| Feb 12, 2026 | 17.00 | 17.10 | 16.85 | 16.90 | 16.72 | -0.59% | 2,226 |
| Feb 11, 2026 | 17.20 | 17.20 | 16.85 | 17.00 | 16.82 | -1.16% | 1,241 |
| Feb 10, 2026 | 17.00 | 17.20 | 16.70 | 17.20 | 17.02 | 1.47% | 3,178 |
| Feb 9, 2026 | 16.95 | 17.00 | 16.80 | 16.95 | 16.77 | - | 802 |
| Feb 6, 2026 | 16.80 | 16.95 | 16.80 | 16.95 | 16.77 | 0.89% | 370 |
| Feb 5, 2026 | 17.00 | 17.25 | 16.60 | 16.80 | 16.63 | -1.18% | 3,541 |
| Feb 4, 2026 | 17.35 | 17.35 | 17.00 | 17.00 | 16.82 | -1.16% | 2,311 |
| Feb 3, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.02 | - | 1,349 |
| Feb 2, 2026 | 17.20 | 17.25 | 16.95 | 17.20 | 17.02 | - | 24,655 |
| Jan 30, 2026 | 17.25 | 17.35 | 17.20 | 17.20 | 17.02 | - | 2,493 |
| Jan 29, 2026 | 17.15 | 17.30 | 17.10 | 17.20 | 17.02 | - | 2,758 |
| Jan 28, 2026 | 17.30 | 17.30 | 17.10 | 17.20 | 17.02 | 0.29% | 1,285 |
| Jan 27, 2026 | 17.30 | 17.30 | 17.00 | 17.15 | 16.97 | -0.29% | 2,629 |
| Jan 26, 2026 | 17.45 | 17.45 | 17.15 | 17.20 | 17.02 | -1.43% | 2,174 |
| Jan 23, 2026 | 17.15 | 17.45 | 17.00 | 17.45 | 17.27 | 1.75% | 1,833 |
| Jan 22, 2026 | 17.05 | 17.20 | 16.95 | 17.15 | 16.97 | 2.69% | 5,350 |
| Jan 21, 2026 | 16.60 | 16.95 | 16.45 | 16.70 | 16.53 | 0.30% | 3,529 |
| Jan 20, 2026 | 16.65 | 16.80 | 16.45 | 16.65 | 16.48 | 0.91% | 6,042 |
| Jan 19, 2026 | 17.00 | 17.00 | 16.50 | 16.50 | 16.33 | -4.35% | 5,336 |
| Jan 16, 2026 | 17.55 | 17.55 | 17.25 | 17.25 | 17.07 | -1.71% | 914 |
| Jan 15, 2026 | 17.45 | 17.70 | 17.45 | 17.55 | 17.37 | - | 1,725 |
| Jan 14, 2026 | 17.80 | 17.80 | 17.35 | 17.55 | 17.37 | -0.85% | 1,182 |
| Jan 13, 2026 | 17.90 | 17.95 | 17.70 | 17.70 | 17.52 | - | 2,417 |
| Jan 12, 2026 | 17.50 | 17.75 | 17.50 | 17.70 | 17.52 | 1.72% | 1,301 |
| Jan 9, 2026 | 17.25 | 17.50 | 17.20 | 17.40 | 17.22 | 1.16% | 1,929 |
| Jan 8, 2026 | 17.00 | 17.45 | 17.00 | 17.20 | 17.02 | 1.18% | 2,820 |
| Jan 7, 2026 | 17.10 | 17.20 | 16.85 | 17.00 | 16.82 | -1.16% | 43,452 |
| Jan 5, 2026 | 17.10 | 17.35 | 17.10 | 17.20 | 17.02 | 1.18% | 1,359 |
| Jan 2, 2026 | 16.75 | 17.15 | 16.75 | 17.00 | 16.82 | 1.80% | 4,959 |
| Dec 30, 2025 | 16.70 | 16.90 | 16.55 | 16.70 | 16.53 | 0.30% | 2,576 |
| Dec 29, 2025 | 16.60 | 17.05 | 16.50 | 16.65 | 16.48 | 0.30% | 3,482 |
| Dec 23, 2025 | 16.40 | 16.65 | 16.40 | 16.60 | 16.43 | 1.53% | 1,564 |
| Dec 22, 2025 | 16.35 | 16.65 | 16.35 | 16.35 | 16.18 | -0.30% | 17,606 |
| Dec 19, 2025 | 16.35 | 16.40 | 16.30 | 16.40 | 16.23 | -0.30% | 4,555 |
| Dec 18, 2025 | 16.35 | 16.45 | 16.35 | 16.45 | 16.28 | 0.30% | 1,845 |
| Dec 17, 2025 | 16.60 | 16.65 | 16.35 | 16.40 | 16.23 | -0.91% | 1,354 |
| Dec 16, 2025 | 16.60 | 16.65 | 16.40 | 16.55 | 16.38 | 1.22% | 1,505 |
| Dec 15, 2025 | 16.65 | 16.65 | 16.35 | 16.35 | 16.18 | -1.80% | 3,141 |
| Dec 12, 2025 | 16.55 | 16.65 | 16.50 | 16.65 | 16.48 | 0.30% | 2,428 |
| Dec 11, 2025 | 16.50 | 16.70 | 16.50 | 16.60 | 16.43 | - | 1,092 |
| Dec 10, 2025 | 16.45 | 16.60 | 16.40 | 16.60 | 16.43 | -0.60% | 3,472 |
| Dec 9, 2025 | 16.50 | 16.70 | 16.35 | 16.70 | 16.53 | 0.91% | 2,239 |
| Dec 8, 2025 | 16.75 | 16.75 | 16.40 | 16.55 | 16.38 | -0.90% | 1,096 |
| Dec 5, 2025 | 16.60 | 16.70 | 16.45 | 16.70 | 16.53 | 0.91% | 4,102 |
| Dec 4, 2025 | 16.30 | 16.60 | 16.20 | 16.55 | 16.38 | 1.85% | 5,320 |
| Dec 3, 2025 | 16.35 | 16.40 | 16.25 | 16.25 | 16.08 | -0.61% | 763 |
| Dec 2, 2025 | 16.45 | 16.45 | 16.25 | 16.35 | 16.18 | -0.30% | 1,303 |
| Dec 1, 2025 | 16.45 | 16.60 | 16.25 | 16.40 | 16.23 | 0.31% | 3,499 |
| Nov 28, 2025 | 15.95 | 16.40 | 15.90 | 16.35 | 16.18 | 2.19% | 4,569 |