GRK Infra Plc GRK
OMXHEX · Finland · Industrial Services
€26.50+0.60 (+2.32%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | €26.50 | +1.15% | €25.90 | €26.50 | €25.80 | 6.70K |
| 2026-09-30 | €26.20 | +0.77% | €26.05 | €26.95 | €25.95 | 81.38K |
| 2026-09-29 | €26.00 | -1.52% | €26.45 | €26.80 | €25.80 | 49.90K |
| 2026-09-28 | €26.40 | +0.76% | €26.25 | €26.75 | €26.10 | 104.76K |
| 2026-09-25 | €26.20 | +1.16% | €26.00 | €26.95 | €25.90 | 113.70K |
| 2026-09-24 | €25.90 | -1.15% | €26.30 | €26.70 | €25.90 | 68.30K |
| 2026-09-23 | €26.20 | +1.16% | €26.00 | €26.40 | €25.95 | 57.07K |
| 2026-09-22 | €25.90 | +2.98% | €25.25 | €26.20 | €25.15 | 41.03K |
| 2026-09-21 | €25.15 | -1.37% | €25.65 | €25.75 | €25.15 | 26.74K |
| 2026-09-18 | €25.50 | +1.39% | €25.30 | €25.80 | €25.15 | 68.22K |
| 2026-09-17 | €25.15 | +2.86% | €24.60 | €25.25 | €24.50 | 68.19K |
| 2026-09-16 | €24.45 | +1.03% | €24.25 | €24.75 | €24.20 | 64.78K |
| 2026-09-15 | €24.20 | +0.83% | €24.15 | €24.60 | €23.85 | 62.76K |
| 2026-09-14 | €24.00 | -0.62% | €24.85 | €24.90 | €23.90 | 38.18K |
| 2026-09-11 | €24.15 | +0.62% | €24.05 | €24.70 | €23.85 | 53.05K |
| 2026-09-10 | €24.00 | +3.00% | €23.45 | €24.40 | €23.30 | 77.50K |
| 2026-09-09 | €23.30 | +5.19% | €22.25 | €24.20 | €22.25 | 115.27K |
| 2026-09-08 | €22.15 | -1.12% | €22.40 | €22.40 | €21.75 | 37.22K |
| 2026-09-07 | €22.40 | +2.52% | €21.85 | €22.60 | €21.85 | 68.44K |
| 2026-09-04 | €21.85 | +1.63% | €21.55 | €22.10 | €21.45 | 89.62K |
| 2026-09-03 | €21.50 | -0.46% | €21.70 | €21.75 | €21.15 | 30.69K |
| 2026-09-02 | €21.60 | -0.23% | €21.65 | €21.90 | €21.55 | 32.97K |
| 2026-09-01 | €21.65 | +0.93% | €21.70 | €22.10 | €21.65 | 37.93K |
| 2026-08-31 | €21.45 | -1.15% | €21.70 | €22.20 | €21.35 | 104.21K |
| 2026-08-28 | €21.70 | +0.46% | €21.65 | €21.75 | €21.50 | 113.74K |
| 2026-08-27 | €21.60 | 0.00% | €21.55 | €21.70 | €21.30 | 41.23K |
| 2026-08-26 | €21.60 | 0.00% | €21.55 | €22.00 | €21.40 | 50.56K |
| 2026-08-25 | €21.60 | +0.47% | €21.45 | €21.75 | €21.40 | 23.89K |
| 2026-08-24 | €21.50 | +1.65% | €21.25 | €21.95 | €21.15 | 39.47K |
| 2026-08-21 | €21.15 | +1.44% | €20.90 | €21.25 | €20.75 | 23.03K |
| 2026-08-20 | €20.85 | -0.48% | €21.00 | €21.10 | €20.70 | 61.08K |
| 2026-08-19 | €20.95 | -1.64% | €21.45 | €21.45 | €20.65 | 46.73K |
| 2026-08-18 | €21.30 | +0.47% | €21.45 | €21.55 | €21.10 | 18.18K |
| 2026-08-17 | €21.20 | -0.47% | €21.50 | €21.60 | €21.15 | 16.60K |
| 2026-08-14 | €21.30 | -0.23% | €21.45 | €21.75 | €21.15 | 22.78K |
| 2026-08-13 | €21.35 | 0.00% | €21.45 | €21.55 | €21.10 | 22.11K |
| 2026-08-12 | €21.35 | +0.71% | €21.00 | €21.65 | €20.95 | 39.77K |
| 2026-08-11 | €21.20 | +1.44% | €20.95 | €21.25 | €20.85 | 19.44K |
| 2026-08-10 | €20.90 | -0.24% | €21.10 | €21.25 | €20.80 | 19.16K |
| 2026-08-07 | €20.95 | -1.41% | €21.30 | €21.55 | €20.95 | 19.60K |
| 2026-08-06 | €21.25 | +1.67% | €20.90 | €21.70 | €20.60 | 52.23K |
| 2026-08-05 | €20.90 | -1.18% | €21.30 | €21.80 | €20.75 | 70.76K |
| 2026-08-04 | €21.15 | -0.94% | €21.35 | €21.55 | €21.00 | 13.70K |
| 2026-08-03 | €21.35 | -1.16% | €21.70 | €22.00 | €20.95 | 15.49K |
| 2026-07-31 | €21.60 | +0.93% | €21.40 | €21.80 | €21.20 | 11.84K |
| 2026-07-30 | €21.40 | 0.00% | €21.45 | €21.70 | €21.20 | 11.90K |
| 2026-07-29 | €21.40 | +3.38% | €20.70 | €22.05 | €20.60 | 80.04K |
| 2026-07-28 | €20.70 | +8.04% | €19.92 | €21.00 | €19.60 | 145.08K |
| 2026-07-27 | €19.16 | -0.83% | €19.62 | €19.70 | €19.04 | 18.99K |
| 2026-07-24 | €19.32 | -0.41% | €19.46 | €19.46 | €19.20 | 14.82K |
| 2026-07-23 | €19.40 | -0.51% | €19.46 | €19.46 | €19.20 | 9.73K |
| 2026-07-22 | €19.50 | +2.20% | €19.08 | €19.52 | €19.08 | 13.92K |
| 2026-07-21 | €19.08 | +4.26% | €18.38 | €19.66 | €18.30 | 39.09K |
| 2026-07-20 | €18.30 | -1.29% | €18.58 | €18.70 | €18.26 | 8.71K |
| 2026-07-17 | €18.54 | -0.96% | €18.68 | €18.70 | €18.44 | 5.57K |
| 2026-07-16 | €18.72 | +0.43% | €18.80 | €18.98 | €18.62 | 14.15K |
| 2026-07-15 | €18.64 | +3.56% | €17.98 | €18.88 | €17.98 | 11.71K |
| 2026-07-14 | €18.00 | +3.57% | €17.38 | €18.00 | €17.20 | 68.45K |
| 2026-07-13 | €17.38 | -1.81% | €17.72 | €17.72 | €17.22 | 32.76K |
| 2026-07-10 | €17.70 | -3.38% | €18.40 | €18.40 | €17.60 | 7.94K |
| 2026-07-09 | €18.32 | +2.81% | €17.92 | €18.40 | €17.84 | 16.63K |
| 2026-07-08 | €17.82 | -1.87% | €18.12 | €18.32 | €17.80 | 26.13K |
| 2026-07-07 | €18.16 | -1.73% | €18.46 | €18.48 | €17.94 | 10.69K |
| 2026-07-06 | €18.48 | -3.25% | €19.10 | €19.10 | €18.48 | 7.26K |
| 2026-07-03 | €19.10 | +1.60% | €18.78 | €19.20 | €18.70 | 27.75K |
| 2026-07-02 | €18.80 | -0.53% | €18.90 | €19.00 | €18.54 | 17.38K |
| 2026-07-01 | €18.90 | -1.56% | €19.42 | €19.70 | €18.90 | 69.01K |
| 2026-06-30 | €19.20 | +1.27% | €19.00 | €19.98 | €19.00 | 88.14K |
| 2026-06-29 | €18.96 | +1.28% | €18.72 | €19.18 | €18.14 | 25.02K |
| 2026-06-26 | €18.72 | -1.37% | €18.96 | €18.96 | €18.68 | 5.77K |
| 2026-06-25 | €18.98 | +4.40% | €18.20 | €18.98 | €18.18 | 31.11K |
| 2026-06-24 | €18.18 | -0.55% | €18.28 | €18.38 | €18.00 | 11.98K |
| 2026-06-23 | €18.28 | -0.65% | €18.40 | €18.40 | €17.88 | 35.20K |
| 2026-06-22 | €18.40 | -1.29% | €18.66 | €18.66 | €18.28 | 13.04K |
| 2026-06-18 | €18.64 | -0.64% | €18.98 | €18.98 | €18.44 | 100.94K |
| 2026-06-17 | €18.76 | +1.52% | €18.48 | €18.86 | €18.48 | 27.70K |
| 2026-06-16 | €18.48 | +1.32% | €18.38 | €18.50 | €18.20 | 37.87K |
| 2026-06-15 | €18.24 | +1.45% | €17.96 | €18.62 | €17.96 | 82.23K |
| 2026-06-12 | €17.98 | +2.74% | €17.74 | €18.10 | €17.44 | 25.31K |
| 2026-06-11 | €17.50 | +2.22% | €17.54 | €17.60 | €17.08 | 17.45K |
| 2026-06-10 | €17.12 | -0.47% | €17.28 | €17.40 | €16.92 | 307.91K |
| 2026-06-09 | €17.20 | -0.58% | €17.38 | €17.62 | €17.08 | 24.01K |
| 2026-06-08 | €17.30 | +1.65% | €16.96 | €17.30 | €16.76 | 10.59K |
| 2026-06-05 | €17.02 | -1.50% | €17.42 | €17.48 | €16.88 | 12.41K |
| 2026-06-04 | €17.28 | -1.93% | €17.70 | €17.76 | €17.00 | 23.96K |
| 2026-06-03 | €17.62 | +2.32% | €17.28 | €17.76 | €17.10 | 54.55K |
| 2026-06-02 | €17.22 | +4.11% | €16.78 | €17.30 | €16.78 | 35.70K |
| 2026-06-01 | €16.54 | -1.78% | €16.90 | €16.90 | €16.36 | 17.87K |
| 2026-05-29 | €16.84 | +5.91% | €15.98 | €16.84 | €15.84 | 94.38K |
| 2026-05-28 | €15.90 | +0.25% | €15.82 | €16.00 | €15.68 | 25.48K |