Remedy Entertainment Oyj (HEL:REMEDY)
Finland
· Delayed Price · Currency is EUR 14.70
+0.12 (0.82%)
At close: Dec 5, 2025
Remedy Entertainment Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | - | 0.69% | 147 |
| Dec 4, 2025 | 14.52 | 14.80 | 14.50 | 14.58 | 14.58 | 2.82% | 4,018 |
| Dec 3, 2025 | 14.28 | 14.74 | 14.14 | 14.18 | 14.18 | -0.14% | 5,559 |
| Dec 2, 2025 | 13.82 | 14.84 | 13.82 | 14.20 | 14.20 | 5.81% | 8,347 |
| Dec 1, 2025 | 14.58 | 14.62 | 13.42 | 13.42 | 13.42 | -7.45% | 5,957 |
| Nov 28, 2025 | 14.10 | 14.60 | 14.02 | 14.50 | 14.50 | 3.57% | 8,150 |
| Nov 27, 2025 | 13.56 | 14.28 | 13.54 | 14.00 | 14.00 | 3.24% | 6,227 |
| Nov 26, 2025 | 13.42 | 13.64 | 13.32 | 13.56 | 13.56 | 0.74% | 6,847 |
| Nov 25, 2025 | 13.32 | 13.50 | 13.26 | 13.46 | 13.46 | - | 6,652 |
| Nov 24, 2025 | 13.30 | 13.62 | 13.12 | 13.46 | 13.46 | 1.05% | 8,063 |
| Nov 21, 2025 | 13.32 | 13.38 | 13.08 | 13.32 | 13.32 | -0.15% | 3,973 |
| Nov 20, 2025 | 12.86 | 13.50 | 12.86 | 13.34 | 13.34 | 3.57% | 6,758 |
| Nov 19, 2025 | 13.12 | 13.26 | 12.76 | 12.88 | 12.88 | -1.83% | 10,746 |
| Nov 18, 2025 | 13.48 | 13.48 | 13.08 | 13.12 | 13.12 | -1.35% | 9,197 |
| Nov 17, 2025 | 13.22 | 13.54 | 13.22 | 13.30 | 13.30 | 0.61% | 4,878 |
| Nov 14, 2025 | 13.22 | 13.48 | 13.18 | 13.22 | 13.22 | -1.34% | 4,924 |
| Nov 13, 2025 | 13.48 | 13.72 | 13.36 | 13.40 | 13.40 | 0.30% | 6,533 |
| Nov 12, 2025 | 13.10 | 13.46 | 13.10 | 13.36 | 13.36 | 2.14% | 9,170 |
| Nov 11, 2025 | 13.16 | 13.38 | 13.06 | 13.08 | 13.08 | -0.30% | 9,450 |
| Nov 10, 2025 | 12.96 | 13.24 | 12.96 | 13.12 | 13.12 | 1.55% | 3,966 |
| Nov 7, 2025 | 13.02 | 13.40 | 12.92 | 12.92 | 12.92 | -0.31% | 11,317 |
| Nov 6, 2025 | 13.22 | 13.36 | 12.92 | 12.96 | 12.96 | -1.67% | 8,804 |
| Nov 5, 2025 | 13.62 | 13.62 | 13.12 | 13.18 | 13.18 | -0.45% | 5,971 |
| Nov 4, 2025 | 13.52 | 13.72 | 13.16 | 13.24 | 13.24 | 0.46% | 10,906 |
| Nov 3, 2025 | 14.00 | 14.30 | 13.04 | 13.18 | 13.18 | -3.80% | 21,134 |
| Oct 31, 2025 | 13.14 | 13.72 | 13.14 | 13.70 | 13.70 | 4.10% | 15,444 |
| Oct 30, 2025 | 12.96 | 13.28 | 12.90 | 13.16 | 13.16 | 1.70% | 9,378 |
| Oct 29, 2025 | 13.12 | 13.22 | 12.80 | 12.94 | 12.94 | -3.00% | 12,783 |
| Oct 28, 2025 | 13.30 | 13.78 | 13.00 | 13.34 | 13.34 | 0.15% | 5,810 |
| Oct 27, 2025 | 12.76 | 13.32 | 12.76 | 13.32 | 13.32 | 4.39% | 8,264 |
| Oct 24, 2025 | 12.76 | 12.94 | 12.74 | 12.76 | 12.76 | 0.16% | 3,678 |
| Oct 23, 2025 | 12.74 | 12.94 | 12.70 | 12.74 | 12.74 | 0.16% | 6,584 |
| Oct 22, 2025 | 12.72 | 12.96 | 12.70 | 12.72 | 12.72 | -1.09% | 7,524 |
| Oct 21, 2025 | 12.80 | 13.00 | 12.72 | 12.86 | 12.86 | 0.47% | 3,882 |
| Oct 20, 2025 | 12.86 | 12.98 | 12.70 | 12.80 | 12.80 | -0.62% | 5,079 |
| Oct 17, 2025 | 13.12 | 13.12 | 12.84 | 12.88 | 12.88 | -1.83% | 5,183 |
| Oct 16, 2025 | 13.00 | 13.20 | 12.92 | 13.12 | 13.12 | 0.92% | 2,850 |
| Oct 15, 2025 | 13.14 | 13.18 | 12.98 | 13.00 | 13.00 | -1.37% | 4,365 |
| Oct 14, 2025 | 13.30 | 13.32 | 13.14 | 13.18 | 13.18 | -1.05% | 6,279 |
| Oct 13, 2025 | 13.50 | 13.62 | 13.26 | 13.32 | 13.32 | 0.91% | 7,394 |
| Oct 10, 2025 | 13.66 | 13.66 | 12.54 | 13.20 | 13.20 | -7.04% | 26,523 |
| Oct 9, 2025 | 14.26 | 14.40 | 14.00 | 14.20 | 14.20 | 0.28% | 3,382 |
| Oct 8, 2025 | 14.18 | 14.34 | 14.10 | 14.16 | 14.16 | 0.43% | 1,814 |
| Oct 7, 2025 | 14.12 | 14.38 | 13.96 | 14.10 | 14.10 | - | 1,637 |
| Oct 6, 2025 | 14.10 | 14.40 | 13.98 | 14.10 | 14.10 | -2.22% | 5,209 |
| Oct 3, 2025 | 15.00 | 15.00 | 14.38 | 14.42 | 14.42 | -3.87% | 4,581 |
| Oct 2, 2025 | 14.56 | 15.00 | 14.56 | 15.00 | 15.00 | 3.31% | 2,491 |
| Oct 1, 2025 | 15.40 | 15.40 | 14.52 | 14.52 | 14.52 | -6.08% | 3,234 |
| Sep 30, 2025 | 14.96 | 15.48 | 14.66 | 15.46 | 15.46 | 3.20% | 6,925 |
| Sep 29, 2025 | 15.44 | 15.44 | 14.66 | 14.98 | 14.98 | -2.98% | 5,352 |