Pihlajalinna Plc PIHLIS
OMXHEX · Finland · Health Services
€10.66-0.22 (-2.02%)
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 | €10.88 | +2.06% | €10.78 | €10.94 | €10.74 | 17.95K |
| 2026-09-29 | €10.66 | -2.20% | €10.80 | €10.88 | €10.66 | 15.40K |
| 2026-09-28 | €10.90 | -0.91% | €11.06 | €11.24 | €10.80 | 34.78K |
| 2026-09-25 | €11.00 | +1.66% | €10.90 | €11.18 | €10.88 | 25.50K |
| 2026-09-24 | €10.82 | +0.19% | €10.84 | €10.96 | €10.78 | 28.34K |
| 2026-09-23 | €10.80 | -1.46% | €11.02 | €11.04 | €10.80 | 20.28K |
| 2026-09-22 | €10.96 | -1.62% | €11.16 | €11.16 | €10.96 | 25.10K |
| 2026-09-21 | €11.14 | +1.27% | €11.10 | €11.20 | €11.06 | 16.24K |
| 2026-09-18 | €11.00 | -1.26% | €11.18 | €11.28 | €11.00 | 21.21K |
| 2026-09-17 | €11.14 | -2.28% | €11.34 | €11.38 | €11.12 | 46.10K |
| 2026-09-16 | €11.40 | +7.14% | €10.86 | €11.40 | €10.86 | 74.91K |
| 2026-09-15 | €10.64 | -0.19% | €10.62 | €10.70 | €10.56 | 6.43K |
| 2026-09-14 | €10.66 | -0.93% | €10.74 | €10.80 | €10.58 | 14.61K |
| 2026-09-11 | €10.76 | +2.09% | €10.62 | €10.80 | €10.48 | 12.84K |
| 2026-09-10 | €10.54 | +0.19% | €10.56 | €10.64 | €10.54 | 4.24K |
| 2026-09-09 | €10.52 | -1.13% | €10.64 | €10.64 | €10.46 | 17.62K |
| 2026-09-08 | €10.64 | +0.19% | €10.62 | €10.76 | €10.50 | 9.74K |
| 2026-09-07 | €10.62 | -2.93% | €10.94 | €10.94 | €10.56 | 20.28K |
| 2026-09-04 | €10.94 | +0.18% | €10.94 | €10.98 | €10.80 | 16.66K |
| 2026-09-03 | €10.92 | +1.11% | €10.86 | €10.92 | €10.78 | 11.06K |
| 2026-09-02 | €10.80 | +0.93% | €10.66 | €10.80 | €10.64 | 7.78K |
| 2026-09-01 | €10.70 | -1.47% | €10.86 | €10.86 | €10.56 | 21.06K |
| 2026-08-31 | €10.86 | -0.73% | €10.90 | €11.04 | €10.78 | 20.23K |
| 2026-08-28 | €10.94 | +1.67% | €10.70 | €10.94 | €10.70 | 15.61K |
| 2026-08-27 | €10.76 | -0.37% | €10.84 | €10.84 | €10.68 | 9.70K |
| 2026-08-26 | €10.80 | -1.10% | €10.90 | €10.90 | €10.70 | 13.70K |
| 2026-08-25 | €10.92 | +1.49% | €10.76 | €10.94 | €10.70 | 8.68K |
| 2026-08-24 | €10.76 | +2.67% | €10.50 | €10.76 | €10.50 | 12.56K |
| 2026-08-21 | €10.48 | +0.58% | €10.42 | €10.52 | €10.42 | 3.81K |
| 2026-08-20 | €10.42 | -0.95% | €10.52 | €10.60 | €10.40 | 13.46K |
| 2026-08-19 | €10.52 | -1.13% | €10.64 | €10.66 | €10.46 | 27.79K |
| 2026-08-18 | €10.64 | +1.92% | €10.50 | €10.64 | €10.46 | 9.91K |
| 2026-08-17 | €10.44 | -2.79% | €10.76 | €10.78 | €10.44 | 19.90K |
| 2026-08-14 | €10.74 | +1.70% | €10.56 | €10.80 | €10.56 | 17.49K |
| 2026-08-13 | €10.56 | +1.54% | €10.50 | €10.68 | €10.50 | 11.93K |
| 2026-08-12 | €10.40 | -0.57% | €10.44 | €10.54 | €10.40 | 10.99K |
| 2026-08-11 | €10.46 | -0.57% | €10.52 | €10.54 | €10.46 | 5.77K |
| 2026-08-10 | €10.52 | +0.19% | €10.50 | €10.60 | €10.46 | 9.74K |
| 2026-08-07 | €10.50 | +1.35% | €10.36 | €10.60 | €10.34 | 18.54K |
| 2026-08-06 | €10.36 | +0.58% | €10.38 | €10.46 | €10.30 | 16.35K |
| 2026-08-05 | €10.30 | 0.00% | €10.30 | €10.44 | €10.22 | 7.41K |
| 2026-08-04 | €10.30 | +0.39% | €10.30 | €10.38 | €10.16 | 13.65K |
| 2026-08-03 | €10.26 | -0.19% | €10.26 | €10.48 | €10.26 | 14.82K |
| 2026-07-31 | €10.28 | -0.96% | €10.38 | €10.50 | €10.26 | 11.63K |
| 2026-07-30 | €10.38 | +0.39% | €10.34 | €10.50 | €10.34 | 6.37K |
| 2026-07-29 | €10.34 | -0.77% | €10.42 | €10.48 | €10.30 | 5.71K |
| 2026-07-28 | €10.42 | -0.57% | €10.42 | €10.52 | €10.32 | 9.84K |
| 2026-07-27 | €10.48 | +2.14% | €10.22 | €10.54 | €10.06 | 21.69K |
| 2026-07-24 | €10.26 | +6.21% | €9.76 | €10.32 | €9.76 | 48.84K |
| 2026-07-23 | €9.66 | -1.93% | €9.72 | €10.04 | €9.61 | 34.70K |
| 2026-07-22 | €9.85 | -4.37% | €10.26 | €10.36 | €9.75 | 52.01K |
| 2026-07-21 | €10.30 | -1.72% | €10.56 | €10.60 | €10.26 | 12.86K |
| 2026-07-20 | €10.48 | -2.42% | €10.64 | €10.80 | €10.44 | 19.55K |
| 2026-07-17 | €10.74 | +3.27% | €10.42 | €10.74 | €10.42 | 16.49K |
| 2026-07-16 | €10.40 | 0.00% | €10.38 | €10.58 | €10.30 | 26.97K |
| 2026-07-15 | €10.40 | -2.07% | €10.70 | €10.82 | €10.32 | 36.89K |
| 2026-07-14 | €10.62 | +0.19% | €10.60 | €10.68 | €10.48 | 12.06K |
| 2026-07-13 | €10.60 | +0.95% | €10.48 | €10.64 | €10.44 | 6.82K |
| 2026-07-10 | €10.50 | +0.57% | €10.46 | €10.66 | €10.46 | 10.97K |
| 2026-07-09 | €10.44 | +0.97% | €10.34 | €10.56 | €10.34 | 4.06K |
| 2026-07-08 | €10.34 | -2.82% | €10.60 | €10.60 | €10.30 | 9.53K |
| 2026-07-07 | €10.64 | +2.50% | €10.42 | €10.86 | €10.42 | 6.43K |
| 2026-07-06 | €10.38 | -4.42% | €10.76 | €10.80 | €10.36 | 17.12K |
| 2026-07-03 | €10.86 | +0.74% | €10.82 | €10.86 | €10.62 | 10.49K |
| 2026-07-02 | €10.78 | +1.32% | €10.64 | €10.86 | €10.62 | 11.46K |
| 2026-07-01 | €10.64 | +1.33% | €10.52 | €10.68 | €10.40 | 6.67K |
| 2026-06-30 | €10.50 | +1.74% | €10.40 | €10.62 | €10.28 | 16.90K |
| 2026-06-29 | €10.32 | -0.39% | €10.36 | €10.46 | €10.22 | 6.33K |
| 2026-06-26 | €10.36 | +1.17% | €10.26 | €10.38 | €10.16 | 16.73K |
| 2026-06-25 | €10.24 | +0.20% | €10.34 | €10.44 | €10.18 | 20.80K |
| 2026-06-24 | €10.22 | -1.16% | €10.32 | €10.38 | €10.16 | 7.16K |
| 2026-06-23 | €10.34 | +0.39% | €10.30 | €10.36 | €10.18 | 6.90K |
| 2026-06-22 | €10.30 | -1.15% | €10.44 | €10.48 | €10.28 | 7.42K |
| 2026-06-18 | €10.42 | -0.38% | €10.48 | €10.58 | €10.32 | 8.69K |
| 2026-06-17 | €10.46 | +0.38% | €10.38 | €10.46 | €10.30 | 9.36K |
| 2026-06-16 | €10.42 | -0.95% | €10.56 | €10.56 | €10.38 | 12.63K |
| 2026-06-15 | €10.52 | -1.87% | €10.72 | €10.96 | €10.52 | 16.65K |
| 2026-06-12 | €10.72 | +0.75% | €10.80 | €10.90 | €10.70 | 19.76K |
| 2026-06-11 | €10.64 | -1.30% | €10.96 | €10.96 | €10.60 | 8.74K |
| 2026-06-10 | €10.78 | -1.64% | €10.90 | €10.92 | €10.76 | 6.95K |
| 2026-06-09 | €10.96 | +1.11% | €11.00 | €11.00 | €10.72 | 10.45K |
| 2026-06-08 | €10.84 | -3.04% | €11.14 | €11.16 | €10.80 | 14.95K |
| 2026-06-05 | €11.18 | +4.29% | €10.78 | €11.36 | €10.78 | 31.76K |
| 2026-06-04 | €10.72 | +1.13% | €10.64 | €10.80 | €10.60 | 6.52K |
| 2026-06-03 | €10.60 | -0.38% | €10.58 | €10.68 | €10.58 | 5.76K |
| 2026-06-02 | €10.64 | -1.12% | €10.70 | €10.80 | €10.60 | 10.17K |
| 2026-06-01 | €10.76 | -0.92% | €10.76 | €10.94 | €10.68 | 8.48K |
| 2026-05-29 | €10.86 | -0.55% | €10.94 | €11.04 | €10.82 | 7.37K |
| 2026-05-28 | €10.92 | -0.18% | €10.90 | €10.96 | €10.70 | 22.41K |
| 2026-05-27 | €10.94 | +0.18% | €10.94 | €11.06 | €10.88 | 11.42K |