Rebl Group Oyj REBL
OMXHEX · Finland · Consumer Services
€1.00+0.03 (+2.56%)
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 | €0.98 | +1.56% | €0.96 | €0.98 | €0.95 | 474 |
| 2026-09-29 | €0.96 | -3.03% | €1.00 | €1.01 | €0.96 | 1.51K |
| 2026-09-28 | €0.99 | +0.51% | €0.99 | €0.99 | €0.99 | 3.05K |
| 2026-09-25 | €0.99 | -1.01% | €1.00 | €1.01 | €0.99 | 2.35K |
| 2026-09-24 | €1.00 | -3.40% | €1.01 | €1.01 | €1.00 | 2.84K |
| 2026-09-23 | €1.03 | +1.98% | €1.03 | €1.03 | €1.03 | 1.71K |
| 2026-09-22 | €1.01 | -2.88% | €1.02 | €1.03 | €1.01 | 2.09K |
| 2026-09-21 | €1.04 | +1.96% | €1.02 | €1.04 | €1.02 | 261 |
| 2026-09-18 | €1.02 | -0.97% | €1.04 | €1.04 | €1.02 | 48 |
| 2026-09-17 | €1.03 | -2.83% | €1.03 | €1.03 | €1.03 | 3.10K |
| 2026-09-16 | €1.06 | +1.92% | €1.06 | €1.06 | €1.04 | 1.55K |
| 2026-09-15 | €1.04 | 0.00% | €1.04 | €1.04 | €1.04 | 2 |
| 2026-09-14 | €1.04 | +1.96% | €1.03 | €1.04 | €1.03 | 20 |
| 2026-09-11 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 16 |
| 2026-09-10 | €1.02 | -2.86% | €1.05 | €1.05 | €1.02 | 359 |
| 2026-09-09 | €1.05 | 0.00% | €1.06 | €1.06 | €1.05 | 1.25K |
| 2026-09-08 | €1.05 | -1.87% | €1.04 | €1.06 | €1.02 | 2.04K |
| 2026-09-07 | €1.07 | -2.73% | €1.06 | €1.08 | €1.05 | 1.81K |
| 2026-09-04 | €1.10 | 0.00% | €1.10 | €1.10 | €1.06 | 424 |
| 2026-09-03 | €1.10 | +1.85% | €1.10 | €1.10 | €1.10 | 107 |
| 2026-09-02 | €1.08 | -1.82% | €1.11 | €1.11 | €1.08 | 2.94K |
| 2026-09-01 | €1.10 | +0.92% | €1.10 | €1.10 | €1.10 | 9 |
| 2026-08-31 | €1.09 | 0.00% | €1.09 | €1.09 | €1.08 | 1.02K |
| 2026-08-28 | €1.09 | -2.68% | €1.09 | €1.09 | €1.09 | 187 |
| 2026-08-27 | €1.12 | 0.00% | €1.11 | €1.13 | €1.11 | 3.86K |
| 2026-08-26 | €1.12 | +1.82% | €1.10 | €1.12 | €1.10 | 88 |
| 2026-08-25 | €1.10 | +1.85% | €1.10 | €1.10 | €1.10 | 90 |
| 2026-08-24 | €1.08 | 0.00% | €1.08 | €1.12 | €1.08 | 1.30K |
| 2026-08-21 | €1.08 | +0.93% | €1.09 | €1.09 | €1.06 | 3.74K |
| 2026-08-20 | €1.07 | -0.93% | €1.08 | €1.10 | €1.07 | 3.45K |
| 2026-08-19 | €1.08 | +0.93% | €1.08 | €1.08 | €1.08 | 2.21K |
| 2026-08-18 | €1.07 | -2.73% | €1.10 | €1.10 | €1.07 | 153 |
| 2026-08-17 | €1.10 | +1.85% | €1.10 | €1.10 | €1.09 | 3.81K |
| 2026-08-14 | €1.08 | -1.82% | €1.10 | €1.11 | €1.08 | 455 |
| 2026-08-13 | €1.10 | +0.92% | €1.06 | €1.10 | €1.06 | 3.34K |
| 2026-08-12 | €1.09 | +1.87% | €1.06 | €1.09 | €1.06 | 3.77K |
| 2026-08-11 | €1.07 | -2.73% | €1.10 | €1.10 | €1.06 | 3.11K |
| 2026-08-10 | €1.10 | +4.76% | €1.07 | €1.11 | €1.07 | 1.01K |
| 2026-08-07 | €1.05 | -5.41% | €1.11 | €1.11 | €1.05 | 1.02K |
| 2026-08-06 | €1.11 | 0.00% | €1.11 | €1.11 | €1.11 | 0 |
| 2026-08-05 | €1.11 | +7.77% | €1.13 | €1.13 | €1.11 | 22 |
| 2026-08-04 | €1.03 | -6.36% | €1.11 | €1.11 | €1.03 | 187 |
| 2026-08-03 | €1.10 | -0.90% | €1.10 | €1.10 | €1.10 | 5 |
| 2026-07-31 | €1.11 | +0.91% | €1.11 | €1.11 | €1.11 | 1 |
| 2026-07-30 | €1.10 | -1.79% | €1.13 | €1.13 | €1.10 | 2.38K |
| 2026-07-29 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 0 |
| 2026-07-28 | €1.12 | -0.88% | €1.12 | €1.12 | €1.12 | 5 |
| 2026-07-27 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-07-24 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-07-23 | €1.13 | -2.59% | €1.13 | €1.13 | €1.13 | 2.67K |
| 2026-07-22 | €1.16 | 0.00% | €1.16 | €1.16 | €1.16 | 5 |
| 2026-07-21 | €1.16 | 0.00% | €1.16 | €1.16 | €1.16 | 0 |
| 2026-07-20 | €1.16 | -1.69% | €1.18 | €1.18 | €1.15 | 2.36K |
| 2026-07-17 | €1.18 | +3.51% | €1.14 | €1.18 | €1.14 | 3.33K |
| 2026-07-16 | €1.14 | 0.00% | €1.20 | €1.20 | €1.14 | 6.51K |
| 2026-07-15 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 0 |
| 2026-07-14 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 25 |
| 2026-07-13 | €1.14 | 0.00% | €1.14 | €1.15 | €1.14 | 6.38K |
| 2026-07-10 | €1.14 | 0.00% | €1.14 | €1.14 | €1.14 | 9 |
| 2026-07-09 | €1.14 | +3.64% | €1.10 | €1.14 | €1.10 | 8 |
| 2026-07-08 | €1.10 | 0.00% | €1.13 | €1.13 | €1.10 | 1.75K |
| 2026-07-07 | €1.10 | -2.65% | €1.10 | €1.10 | €1.10 | 2 |
| 2026-07-06 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 0 |
| 2026-07-03 | €1.13 | 0.00% | €1.13 | €1.13 | €1.13 | 100 |
| 2026-07-02 | €1.13 | +0.89% | €1.12 | €1.13 | €1.12 | 349 |
| 2026-07-01 | €1.12 | 0.00% | €1.11 | €1.12 | €1.11 | 256 |
| 2026-06-30 | €1.12 | -0.88% | €1.11 | €1.12 | €1.11 | 118 |
| 2026-06-29 | €1.13 | +0.89% | €1.12 | €1.13 | €1.12 | 327 |
| 2026-06-26 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 148 |
| 2026-06-25 | €1.12 | 0.00% | €1.12 | €1.12 | €1.12 | 0 |
| 2026-06-24 | €1.12 | 0.00% | €1.10 | €1.12 | €1.09 | 2.82K |
| 2026-06-23 | €1.12 | +1.82% | €1.09 | €1.12 | €1.09 | 2.68K |
| 2026-06-22 | €1.10 | -0.90% | €1.10 | €1.12 | €1.10 | 1.63K |
| 2026-06-18 | €1.11 | +1.83% | €1.07 | €1.15 | €1.05 | 10.10K |
| 2026-06-17 | €1.09 | +3.81% | €1.07 | €1.09 | €1.05 | 1.47K |
| 2026-06-16 | €1.05 | -0.94% | €1.09 | €1.09 | €1.05 | 1.02K |
| 2026-06-15 | €1.06 | 0.00% | €1.06 | €1.06 | €1.06 | 0 |
| 2026-06-12 | €1.06 | +0.95% | €1.05 | €1.06 | €1.05 | 14.16K |
| 2026-06-11 | €1.05 | +1.94% | €1.05 | €1.05 | €1.05 | 450 |
| 2026-06-10 | €1.03 | 0.00% | €1.03 | €1.03 | €1.03 | 0 |
| 2026-06-09 | €1.03 | +0.98% | €1.03 | €1.03 | €1.03 | 10 |
| 2026-06-08 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 0 |
| 2026-06-05 | €1.02 | 0.00% | €1.02 | €1.02 | €1.02 | 20 |
| 2026-06-04 | €1.02 | -0.97% | €1.02 | €1.02 | €1.02 | 5 |
| 2026-06-03 | €1.03 | -0.96% | €1.04 | €1.04 | €1.02 | 694 |
| 2026-06-02 | €1.04 | -1.89% | €1.05 | €1.06 | €1.04 | 357 |
| 2026-06-01 | €1.06 | +0.95% | €1.06 | €1.06 | €1.06 | 20 |
| 2026-05-29 | €1.05 | 0.00% | €1.05 | €1.05 | €1.05 | 6 |
| 2026-05-28 | €1.05 | +3.96% | €1.05 | €1.05 | €1.03 | 321 |
| 2026-05-27 | €1.01 | -2.88% | €1.02 | €1.04 | €1.01 | 8 |