Loihde Oyj LOIHDE
OMXHEX · Finland · Technology Services
€13.00-0.30 (-2.26%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | €13.30 | -0.37% | €13.30 | €13.40 | €13.25 | 2.07K |
| 2026-09-29 | €13.35 | +1.14% | €13.15 | €13.35 | €13.05 | 3.12K |
| 2026-09-28 | €13.20 | -0.38% | €13.20 | €13.30 | €13.05 | 4.17K |
| 2026-09-25 | €13.25 | +1.53% | €13.15 | €13.35 | €13.15 | 2.38K |
| 2026-09-24 | €13.05 | +1.95% | €13.05 | €13.65 | €13.05 | 6.21K |
| 2026-09-23 | €12.80 | +4.49% | €12.25 | €13.00 | €12.10 | 9.78K |
| 2026-09-22 | €12.25 | +0.41% | €12.20 | €12.25 | €12.05 | 815 |
| 2026-09-21 | €12.20 | -0.41% | €12.15 | €12.20 | €12.00 | 759 |
| 2026-09-18 | €12.25 | 0.00% | €12.25 | €12.25 | €12.10 | 1.33K |
| 2026-09-17 | €12.25 | +0.41% | €12.15 | €12.25 | €12.15 | 1.84K |
| 2026-09-16 | €12.20 | -0.81% | €12.30 | €12.30 | €12.00 | 1.57K |
| 2026-09-15 | €12.30 | +0.82% | €12.25 | €12.35 | €11.95 | 1.29K |
| 2026-09-14 | €12.20 | -0.81% | €12.30 | €12.30 | €12.00 | 1.54K |
| 2026-09-11 | €12.30 | +0.41% | €12.25 | €12.30 | €12.15 | 566 |
| 2026-09-10 | €12.25 | -0.41% | €12.25 | €12.25 | €12.10 | 1.55K |
| 2026-09-09 | €12.30 | 0.00% | €12.20 | €12.30 | €12.20 | 461 |
| 2026-09-08 | €12.30 | +0.82% | €12.15 | €12.30 | €12.10 | 1.10K |
| 2026-09-07 | €12.20 | 0.00% | €12.20 | €12.30 | €12.15 | 1.72K |
| 2026-09-04 | €12.20 | -0.81% | €12.45 | €12.45 | €12.10 | 556 |
| 2026-09-03 | €12.30 | +0.41% | €12.15 | €12.40 | €12.15 | 546 |
| 2026-09-02 | €12.25 | 0.00% | €12.15 | €12.35 | €12.15 | 775 |
| 2026-09-01 | €12.25 | +0.82% | €12.10 | €12.30 | €12.00 | 1.43K |
| 2026-08-31 | €12.15 | -1.62% | €12.30 | €12.35 | €12.15 | 1.70K |
| 2026-08-28 | €12.35 | +0.41% | €12.30 | €12.35 | €12.20 | 309 |
| 2026-08-27 | €12.30 | +0.41% | €12.25 | €12.35 | €12.20 | 953 |
| 2026-08-26 | €12.25 | -0.41% | €12.20 | €12.25 | €12.15 | 786 |
| 2026-08-25 | €12.30 | +0.82% | €12.35 | €12.35 | €12.15 | 576 |
| 2026-08-24 | €12.20 | -1.21% | €12.30 | €12.35 | €12.00 | 2.01K |
| 2026-08-21 | €12.35 | +0.82% | €12.10 | €12.35 | €12.00 | 1.36K |
| 2026-08-20 | €12.25 | +0.41% | €12.15 | €12.40 | €12.10 | 1.18K |
| 2026-08-19 | €12.20 | -0.41% | €12.50 | €12.50 | €12.20 | 469 |
| 2026-08-18 | €12.25 | -1.61% | €12.45 | €12.55 | €12.20 | 1.26K |
| 2026-08-17 | €12.45 | 0.00% | €12.45 | €12.50 | €12.25 | 1.09K |
| 2026-08-14 | €12.45 | -0.40% | €12.70 | €12.70 | €12.30 | 660 |
| 2026-08-13 | €12.50 | +1.21% | €12.35 | €12.50 | €12.30 | 547 |
| 2026-08-12 | €12.35 | +0.41% | €12.20 | €12.35 | €12.15 | 1.63K |
| 2026-08-11 | €12.30 | -0.40% | €12.35 | €12.35 | €12.15 | 1.82K |
| 2026-08-10 | €12.35 | -0.80% | €12.45 | €12.50 | €12.35 | 955 |
| 2026-08-07 | €12.45 | +1.63% | €12.05 | €12.50 | €12.05 | 2.19K |
| 2026-08-06 | €12.25 | 0.00% | €12.30 | €12.30 | €12.05 | 1.02K |
| 2026-08-05 | €12.25 | +1.24% | €12.10 | €12.25 | €11.45 | 5.10K |
| 2026-08-04 | €12.10 | -0.41% | €12.15 | €12.25 | €12.10 | 808 |
| 2026-08-03 | €12.15 | -0.82% | €12.20 | €12.25 | €12.15 | 140 |
| 2026-07-31 | €12.25 | +2.51% | €12.05 | €12.25 | €12.00 | 1.35K |
| 2026-07-30 | €11.95 | -2.45% | €12.15 | €12.15 | €11.90 | 850 |
| 2026-07-29 | €12.25 | +2.08% | €12.00 | €12.25 | €11.85 | 1.46K |
| 2026-07-28 | €12.00 | 0.00% | €12.05 | €12.05 | €11.75 | 1.17K |
| 2026-07-27 | €12.00 | 0.00% | €12.00 | €12.30 | €12.00 | 4.12K |
| 2026-07-24 | €12.00 | -1.23% | €12.10 | €12.25 | €12.00 | 4.39K |
| 2026-07-23 | €12.15 | -0.82% | €12.30 | €12.30 | €12.15 | 732 |
| 2026-07-22 | €12.25 | +0.41% | €12.50 | €12.50 | €12.25 | 1.67K |
| 2026-07-21 | €12.20 | +0.83% | €12.20 | €12.25 | €12.10 | 1.56K |
| 2026-07-20 | €12.10 | +0.41% | €12.50 | €12.55 | €12.10 | 2.27K |
| 2026-07-17 | €12.05 | -3.21% | €12.65 | €12.90 | €12.05 | 2.55K |
| 2026-07-16 | €12.45 | +0.40% | €12.40 | €12.70 | €12.35 | 1.62K |
| 2026-07-15 | €12.40 | +2.48% | €12.15 | €12.40 | €12.15 | 2.16K |
| 2026-07-14 | €12.10 | 0.00% | €12.05 | €12.15 | €12.00 | 940 |
| 2026-07-13 | €12.10 | -1.63% | €12.15 | €12.25 | €12.00 | 3.49K |
| 2026-07-10 | €12.30 | 0.00% | €12.30 | €12.30 | €12.15 | 1.49K |
| 2026-07-09 | €12.30 | 0.00% | €12.30 | €12.30 | €12.20 | 884 |
| 2026-07-08 | €12.30 | -0.81% | €12.20 | €12.35 | €12.10 | 867 |
| 2026-07-07 | €12.40 | +1.22% | €12.35 | €12.40 | €12.20 | 527 |
| 2026-07-06 | €12.25 | -1.21% | €12.40 | €12.40 | €12.20 | 700 |
| 2026-07-03 | €12.40 | 0.00% | €12.30 | €12.40 | €12.20 | 34.91K |
| 2026-07-02 | €12.40 | +0.81% | €12.20 | €12.40 | €12.20 | 1.10K |
| 2026-07-01 | €12.30 | -0.81% | €12.30 | €12.35 | €12.15 | 1.10K |
| 2026-06-30 | €12.40 | +0.40% | €12.35 | €12.50 | €12.15 | 937 |
| 2026-06-29 | €12.35 | +2.07% | €12.20 | €12.35 | €12.10 | 3.09K |
| 2026-06-26 | €12.10 | 0.00% | €12.40 | €12.40 | €12.10 | 709 |
| 2026-06-25 | €12.10 | -0.82% | €12.20 | €12.30 | €12.10 | 1.46K |
| 2026-06-24 | €12.20 | +0.41% | €12.20 | €12.30 | €12.20 | 706 |
| 2026-06-23 | €12.15 | -1.22% | €12.20 | €12.25 | €12.05 | 1.46K |
| 2026-06-22 | €12.30 | -0.40% | €12.45 | €12.45 | €12.20 | 577 |
| 2026-06-18 | €12.35 | -1.20% | €12.50 | €12.50 | €12.30 | 615 |
| 2026-06-17 | €12.50 | +1.21% | €12.25 | €12.55 | €12.25 | 1.66K |
| 2026-06-16 | €12.35 | -0.80% | €12.45 | €12.45 | €11.70 | 4.34K |
| 2026-06-15 | €12.45 | +1.63% | €12.40 | €12.60 | €12.20 | 2.67K |
| 2026-06-12 | €12.25 | -1.61% | €12.50 | €12.60 | €12.25 | 469 |
| 2026-06-11 | €12.45 | +0.40% | €12.45 | €12.55 | €12.30 | 541 |
| 2026-06-10 | €12.40 | +2.06% | €12.60 | €12.60 | €12.15 | 2.58K |
| 2026-06-09 | €12.15 | -2.80% | €12.40 | €12.55 | €12.10 | 5.86K |
| 2026-06-08 | €12.50 | -0.79% | €12.60 | €12.65 | €12.20 | 2.81K |
| 2026-06-05 | €12.60 | -0.79% | €12.75 | €12.90 | €12.55 | 1.43K |
| 2026-06-04 | €12.70 | -1.55% | €12.85 | €12.90 | €12.70 | 365 |
| 2026-06-03 | €12.90 | 0.00% | €12.55 | €12.95 | €12.55 | 389 |
| 2026-06-02 | €12.90 | -1.15% | €13.15 | €13.15 | €12.50 | 1.77K |
| 2026-06-01 | €13.05 | +1.56% | €12.80 | €13.05 | €12.55 | 571 |
| 2026-05-29 | €12.85 | -1.15% | €13.05 | €13.45 | €12.85 | 818 |
| 2026-05-28 | €13.00 | +3.59% | €12.80 | €13.25 | €12.80 | 4.19K |
| 2026-05-27 | €12.55 | +1.62% | €12.25 | €12.75 | €12.25 | 2.03K |