Ilkka Oyj (HEL:ILKKA1)
Finland
· Delayed Price · Currency is EUR 4.400
-0.060 (-1.35%)
At close: Dec 5, 2025
Ilkka Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.48 | 4.48 | 4.40 | 4.40 | 4.40 | -1.35% | 5,367 |
| Dec 4, 2025 | 4.46 | 4.48 | 4.40 | 4.46 | 4.46 | -3.04% | 7,220 |
| Dec 3, 2025 | 4.68 | 4.70 | 4.40 | 4.60 | 4.60 | -4.96% | 2,919 |
| Dec 2, 2025 | 4.68 | 4.84 | 4.30 | 4.84 | 4.84 | 2.54% | 12,234 |
| Dec 1, 2025 | 4.26 | 4.94 | 4.26 | 4.72 | 4.72 | -5.60% | 3,629 |
| Nov 27, 2025 | 5.20 | 5.25 | 5.00 | 5.00 | 5.00 | -1.96% | 1,112 |
| Nov 26, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 190 |
| Nov 25, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | 5 |
| Nov 24, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 2.94% | 394 |
| Nov 21, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 130 |
| Nov 20, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | - | 120 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | 429 |
| Nov 18, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 200 |
| Nov 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | 785 |
| Nov 14, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | - | 398 |
| Nov 13, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | 3.06% | 262 |
| Nov 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -3.92% | 162 |
| Nov 11, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 294 |
| Nov 10, 2025 | 4.82 | 5.05 | 4.82 | 5.05 | 5.05 | 5.21% | 41 |
| Nov 7, 2025 | 5.10 | 5.10 | 4.80 | 4.80 | 4.80 | -6.80% | 1,486 |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 194 |
| Nov 5, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | 190 |
| Nov 4, 2025 | 5.00 | 5.20 | 4.82 | 5.00 | 5.00 | -3.85% | 2,814 |
| Nov 3, 2025 | 5.25 | 5.25 | 4.96 | 5.20 | 5.20 | 1.96% | 1,562 |
| Oct 31, 2025 | 5.15 | 5.25 | 5.10 | 5.10 | 5.10 | -0.97% | 1,503 |
| Oct 30, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | 356 |
| Oct 29, 2025 | 5.10 | 5.20 | 5.10 | 5.10 | 5.10 | 0.99% | 372 |
| Oct 28, 2025 | 4.88 | 5.15 | 4.88 | 5.05 | 5.05 | 4.77% | 4,414 |
| Oct 27, 2025 | 4.68 | 4.82 | 4.68 | 4.82 | 4.82 | 5.70% | 2,283 |
| Oct 24, 2025 | 4.58 | 4.58 | 4.56 | 4.56 | 4.56 | -0.44% | 174 |
| Oct 23, 2025 | 4.58 | 4.68 | 4.58 | 4.58 | 4.58 | -2.14% | 202 |
| Oct 22, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 4.46% | 11 |
| Oct 21, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 1.36% | 481 |
| Oct 20, 2025 | 4.70 | 4.70 | 4.42 | 4.42 | 4.42 | -5.96% | 243 |
| Oct 17, 2025 | 4.44 | 4.70 | 4.44 | 4.70 | 4.70 | 3.52% | 728 |
| Oct 16, 2025 | 4.68 | 4.68 | 4.54 | 4.54 | 4.54 | 1.79% | 62 |
| Oct 15, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | 36 |
| Oct 14, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 5.12% | 164 |
| Oct 13, 2025 | 4.72 | 4.78 | 4.30 | 4.30 | 4.30 | -8.51% | 194 |
| Oct 10, 2025 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 4.44% | 208 |
| Oct 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.75% | 1,694 |
| Oct 8, 2025 | 4.50 | 4.58 | 4.50 | 4.58 | 4.58 | -2.55% | 409 |
| Oct 7, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 0.43% | 6 |
| Oct 6, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | - | 161 |
| Oct 3, 2025 | 4.70 | 4.70 | 4.68 | 4.68 | 4.68 | 5.88% | 329 |
| Oct 1, 2025 | 4.50 | 4.50 | 4.42 | 4.42 | 4.42 | -2.21% | 1,069 |
| Sep 30, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 2.26% | 21 |
| Sep 29, 2025 | 4.32 | 4.42 | 4.32 | 4.42 | 4.42 | -4.74% | 793 |
| Sep 26, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -4.13% | 5 |
| Sep 25, 2025 | 4.58 | 4.84 | 4.58 | 4.84 | 4.84 | 2.98% | 1,177 |