Ilkka Oyj ILKKA
OMXHEX · Finland · Consumer Services
€3.68+0.03 (+0.82%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €3.68 | +0.82% | €3.71 | €3.71 | €3.66 | 1.95K |
| 2026-09-30 | €3.65 | -2.14% | €3.73 | €3.73 | €3.65 | 2.05K |
| 2026-09-29 | €3.73 | +0.27% | €3.74 | €3.74 | €3.60 | 8.89K |
| 2026-09-28 | €3.72 | 0.00% | €3.73 | €3.75 | €3.72 | 11.86K |
| 2026-09-25 | €3.72 | -0.27% | €3.73 | €3.76 | €3.72 | 4.03K |
| 2026-09-24 | €3.73 | 0.00% | €3.73 | €3.75 | €3.72 | 836 |
| 2026-09-23 | €3.73 | -0.80% | €3.73 | €3.76 | €3.72 | 5.61K |
| 2026-09-22 | €3.76 | +0.27% | €3.74 | €3.76 | €3.74 | 1.02K |
| 2026-09-21 | €3.75 | +1.08% | €3.72 | €3.77 | €3.72 | 3.33K |
| 2026-09-18 | €3.71 | -0.80% | €3.76 | €3.76 | €3.71 | 2.27K |
| 2026-09-17 | €3.74 | 0.00% | €3.76 | €3.78 | €3.74 | 4.32K |
| 2026-09-16 | €3.74 | +0.27% | €3.74 | €3.74 | €3.74 | 2.42K |
| 2026-09-15 | €3.73 | -1.06% | €3.70 | €3.76 | €3.70 | 10.46K |
| 2026-09-14 | €3.77 | -1.05% | €3.75 | €3.80 | €3.73 | 16.20K |
| 2026-09-11 | €3.81 | +2.70% | €3.69 | €3.81 | €3.67 | 16.64K |
| 2026-09-10 | €3.71 | +0.27% | €3.72 | €3.75 | €3.69 | 1.51K |
| 2026-09-09 | €3.70 | -1.07% | €3.74 | €3.75 | €3.67 | 14.24K |
| 2026-09-08 | €3.74 | +0.27% | €3.74 | €3.85 | €3.73 | 14.35K |
| 2026-09-07 | €3.73 | -2.36% | €3.83 | €3.83 | €3.71 | 10.14K |
| 2026-09-04 | €3.82 | -0.26% | €3.87 | €3.87 | €3.81 | 12.78K |
| 2026-09-03 | €3.83 | +0.26% | €3.82 | €3.89 | €3.82 | 6.76K |
| 2026-09-02 | €3.82 | -1.04% | €3.86 | €3.90 | €3.82 | 4.86K |
| 2026-09-01 | €3.86 | -0.52% | €3.86 | €3.88 | €3.81 | 13.55K |
| 2026-08-31 | €3.88 | -2.51% | €4.00 | €4.00 | €3.70 | 24.23K |
| 2026-08-28 | €3.98 | +0.76% | €3.95 | €4.03 | €3.90 | 5.81K |
| 2026-08-27 | €3.95 | 0.00% | €3.92 | €3.95 | €3.92 | 1.09K |
| 2026-08-26 | €3.95 | 0.00% | €3.95 | €4.00 | €3.90 | 8.54K |
| 2026-08-25 | €3.95 | +1.28% | €3.88 | €3.95 | €3.88 | 4.42K |
| 2026-08-24 | €3.90 | -1.76% | €3.92 | €3.95 | €3.88 | 7.15K |
| 2026-08-21 | €3.97 | +1.53% | €3.91 | €3.97 | €3.91 | 1.24K |
| 2026-08-20 | €3.91 | -1.51% | €3.92 | €3.94 | €3.89 | 6.16K |
| 2026-08-19 | €3.97 | +1.02% | €3.93 | €3.97 | €3.87 | 1.45K |
| 2026-08-18 | €3.93 | -2.48% | €4.02 | €4.02 | €3.90 | 6.47K |
| 2026-08-17 | €4.03 | +0.50% | €3.97 | €4.03 | €3.92 | 12.81K |
| 2026-08-14 | €4.01 | +0.50% | €3.98 | €4.09 | €3.90 | 16.83K |
| 2026-08-13 | €3.99 | +1.01% | €3.95 | €3.99 | €3.90 | 10.28K |
| 2026-08-12 | €3.95 | +1.02% | €3.92 | €3.99 | €3.91 | 4.01K |
| 2026-08-11 | €3.91 | +1.03% | €3.97 | €3.97 | €3.74 | 16.25K |
| 2026-08-10 | €3.87 | -3.25% | €4.00 | €4.00 | €3.85 | 6.51K |
| 2026-08-07 | €4.00 | +1.78% | €3.93 | €4.01 | €3.88 | 8.01K |
| 2026-08-06 | €3.93 | 0.00% | €3.90 | €3.93 | €3.89 | 5.55K |
| 2026-08-05 | €3.93 | -0.25% | €3.92 | €3.95 | €3.89 | 10.43K |
| 2026-08-04 | €3.94 | -0.51% | €3.97 | €3.99 | €3.93 | 7.07K |
| 2026-08-03 | €3.96 | -1.00% | €4.00 | €4.02 | €3.95 | 2.61K |
| 2026-07-31 | €4.00 | +2.04% | €3.92 | €4.01 | €3.91 | 10.44K |
| 2026-07-30 | €3.92 | -1.51% | €3.97 | €4.03 | €3.88 | 21.44K |
| 2026-07-29 | €3.98 | -2.69% | €4.09 | €4.12 | €3.95 | 23.16K |
| 2026-07-28 | €4.09 | -0.24% | €4.10 | €4.10 | €3.98 | 5.20K |
| 2026-07-27 | €4.10 | +2.76% | €4.01 | €4.12 | €4.00 | 18.39K |
| 2026-07-24 | €3.99 | +1.01% | €3.95 | €3.99 | €3.92 | 2.55K |
| 2026-07-23 | €3.95 | -1.25% | €4.01 | €4.04 | €3.95 | 12.17K |
| 2026-07-22 | €4.00 | -0.99% | €4.00 | €4.04 | €4.00 | 3.57K |
| 2026-07-21 | €4.04 | -0.74% | €4.07 | €4.07 | €4.04 | 1.32K |
| 2026-07-20 | €4.07 | +2.26% | €4.00 | €4.07 | €3.97 | 3.67K |
| 2026-07-17 | €3.98 | -0.50% | €3.99 | €4.07 | €3.96 | 6.72K |
| 2026-07-16 | €4.00 | -0.25% | €4.02 | €4.02 | €4.00 | 3.34K |
| 2026-07-15 | €4.01 | +0.25% | €4.02 | €4.08 | €4.01 | 1.05K |
| 2026-07-14 | €4.00 | -0.25% | €4.06 | €4.06 | €4.00 | 517 |
| 2026-07-13 | €4.01 | -0.99% | €4.01 | €4.07 | €4.00 | 6.42K |
| 2026-07-10 | €4.05 | -0.74% | €4.05 | €4.08 | €4.04 | 2.43K |
| 2026-07-09 | €4.08 | -1.45% | €4.14 | €4.14 | €4.04 | 3.31K |
| 2026-07-08 | €4.14 | +0.98% | €4.15 | €4.15 | €4.08 | 6.39K |
| 2026-07-07 | €4.10 | -1.91% | €4.18 | €4.18 | €4.10 | 3.34K |
| 2026-07-06 | €4.18 | +1.46% | €4.18 | €4.18 | €4.11 | 2.60K |
| 2026-07-03 | €4.12 | +1.23% | €4.09 | €4.16 | €4.09 | 3.66K |
| 2026-07-02 | €4.07 | -0.73% | €4.10 | €4.10 | €4.06 | 497 |
| 2026-07-01 | €4.10 | -0.49% | €4.05 | €4.10 | €4.05 | 1.53K |
| 2026-06-30 | €4.12 | -1.20% | €4.18 | €4.18 | €4.08 | 12.51K |
| 2026-06-29 | €4.17 | -0.71% | €4.15 | €4.20 | €4.15 | 6.09K |
| 2026-06-26 | €4.20 | 0.00% | €4.20 | €4.22 | €4.11 | 10.32K |
| 2026-06-25 | €4.20 | -0.47% | €4.22 | €4.24 | €4.20 | 8.14K |
| 2026-06-24 | €4.22 | +1.20% | €4.11 | €4.22 | €4.11 | 20.80K |
| 2026-06-23 | €4.17 | +1.21% | €4.11 | €4.24 | €4.07 | 6.13K |
| 2026-06-22 | €4.12 | -1.90% | €4.06 | €4.22 | €4.06 | 15.72K |
| 2026-06-18 | €4.20 | +0.48% | €4.16 | €4.20 | €4.06 | 7.29K |
| 2026-06-17 | €4.18 | +1.95% | €4.12 | €4.20 | €4.11 | 56.64K |
| 2026-06-16 | €4.10 | 0.00% | €4.10 | €4.10 | €4.05 | 19.74K |
| 2026-06-15 | €4.10 | +2.24% | €4.05 | €4.10 | €4.05 | 24.27K |
| 2026-06-12 | €4.01 | -1.96% | €4.07 | €4.07 | €4.01 | 5.74K |
| 2026-06-11 | €4.09 | +1.74% | €3.98 | €4.10 | €3.98 | 708 |
| 2026-06-10 | €4.02 | -3.13% | €4.12 | €4.12 | €4.02 | 6.91K |
| 2026-06-09 | €4.15 | +1.22% | €4.13 | €4.21 | €4.07 | 78.56K |
| 2026-06-08 | €4.10 | +3.02% | €4.01 | €4.10 | €4.00 | 95.84K |
| 2026-06-05 | €3.98 | -0.75% | €4.00 | €4.00 | €3.98 | 6.83K |
| 2026-06-04 | €4.01 | 0.00% | €4.02 | €4.05 | €3.98 | 66.57K |
| 2026-06-03 | €4.01 | -1.23% | €4.00 | €4.04 | €3.99 | 42.28K |
| 2026-06-02 | €4.06 | +2.01% | €4.04 | €4.06 | €4.04 | 21.24K |
| 2026-06-01 | €3.98 | 0.00% | €3.98 | €4.06 | €3.94 | 38.06K |
| 2026-05-29 | €3.98 | -2.93% | €4.09 | €4.09 | €3.96 | 954 |
| 2026-05-28 | €4.10 | +1.49% | €4.05 | €4.10 | €3.94 | 37.75K |