Reka Industrial Plc Class B REKA
OMXHEX · Finland · Producer Manufacturing
€3.96-0.09 (-2.22%)
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 | €3.96 | -2.22% | €4.01 | €4.01 | €3.94 | 1.10K |
| 2026-09-30 | €4.05 | +1.76% | €4.06 | €4.06 | €4.00 | 177 |
| 2026-09-29 | €3.98 | -0.50% | €4.06 | €4.06 | €3.98 | 1.89K |
| 2026-09-28 | €4.00 | -1.48% | €4.01 | €4.01 | €4.00 | 1.28K |
| 2026-09-25 | €4.06 | +2.27% | €4.01 | €4.06 | €4.00 | 1.96K |
| 2026-09-24 | €3.97 | -1.73% | €4.08 | €4.08 | €3.97 | 5.28K |
| 2026-09-23 | €4.04 | +0.25% | €4.04 | €4.06 | €4.03 | 862 |
| 2026-09-22 | €4.03 | -1.23% | €4.04 | €4.06 | €4.03 | 74 |
| 2026-09-21 | €4.08 | +0.99% | €4.00 | €4.08 | €4.00 | 3.20K |
| 2026-09-18 | €4.04 | -0.74% | €4.05 | €4.05 | €4.02 | 1.82K |
| 2026-09-17 | €4.07 | 0.00% | €4.07 | €4.07 | €4.03 | 1.87K |
| 2026-09-16 | €4.07 | +0.25% | €4.06 | €4.07 | €4.05 | 1.99K |
| 2026-09-15 | €4.06 | -0.49% | €4.07 | €4.07 | €4.06 | 877 |
| 2026-09-14 | €4.08 | -0.24% | €4.10 | €4.10 | €4.07 | 1.64K |
| 2026-09-11 | €4.09 | 0.00% | €4.12 | €4.12 | €4.08 | 915 |
| 2026-09-10 | €4.09 | +0.25% | €4.08 | €4.21 | €4.08 | 3.89K |
| 2026-09-09 | €4.08 | 0.00% | €4.07 | €4.09 | €4.07 | 326 |
| 2026-09-08 | €4.08 | 0.00% | €4.08 | €4.13 | €4.08 | 1.07K |
| 2026-09-07 | €4.08 | 0.00% | €4.08 | €4.08 | €4.08 | 254 |
| 2026-09-04 | €4.08 | -1.69% | €4.15 | €4.15 | €4.07 | 5.08K |
| 2026-09-03 | €4.15 | +0.24% | €4.14 | €4.15 | €4.09 | 783 |
| 2026-09-02 | €4.14 | +0.98% | €4.09 | €4.15 | €4.09 | 1.52K |
| 2026-09-01 | €4.10 | -0.24% | €4.11 | €4.11 | €4.10 | 2.01K |
| 2026-08-31 | €4.11 | -0.24% | €4.12 | €4.15 | €4.11 | 2.14K |
| 2026-08-28 | €4.12 | +0.49% | €4.11 | €4.21 | €4.11 | 1.51K |
| 2026-08-27 | €4.10 | -0.73% | €4.13 | €4.13 | €4.08 | 3.09K |
| 2026-08-26 | €4.13 | +0.49% | €4.16 | €4.16 | €4.13 | 1.72K |
| 2026-08-25 | €4.11 | -0.96% | €4.11 | €4.15 | €4.11 | 1.16K |
| 2026-08-24 | €4.15 | 0.00% | €4.15 | €4.15 | €4.11 | 2.40K |
| 2026-08-21 | €4.15 | 0.00% | €4.15 | €4.15 | €4.15 | 0 |
| 2026-08-20 | €4.15 | +1.72% | €4.10 | €4.20 | €4.10 | 7.50K |
| 2026-08-19 | €4.08 | -0.24% | €4.08 | €4.13 | €4.08 | 1.73K |
| 2026-08-18 | €4.09 | -1.21% | €4.13 | €4.15 | €4.08 | 919 |
| 2026-08-17 | €4.14 | -0.48% | €4.15 | €4.15 | €4.10 | 359 |
| 2026-08-14 | €4.16 | +0.48% | €4.14 | €4.16 | €4.09 | 2.41K |
| 2026-08-13 | €4.14 | +0.73% | €4.20 | €4.20 | €4.14 | 1.46K |
| 2026-08-12 | €4.11 | -1.44% | €4.13 | €4.20 | €4.11 | 1.32K |
| 2026-08-11 | €4.17 | +0.48% | €4.16 | €4.18 | €4.13 | 287 |
| 2026-08-10 | €4.15 | 0.00% | €4.14 | €4.16 | €4.12 | 2.09K |
| 2026-08-07 | €4.15 | +1.47% | €4.07 | €4.15 | €4.07 | 4.98K |
| 2026-08-06 | €4.09 | -2.62% | €4.20 | €4.45 | €4.07 | 21.09K |
| 2026-08-05 | €4.20 | +2.94% | €4.07 | €4.21 | €4.07 | 14.34K |
| 2026-08-04 | €4.08 | -0.49% | €4.07 | €4.13 | €4.07 | 364 |
| 2026-08-03 | €4.10 | -1.20% | €4.14 | €4.14 | €4.07 | 1.16K |
| 2026-07-31 | €4.15 | +3.23% | €4.05 | €4.15 | €4.05 | 2.84K |
| 2026-07-30 | €4.02 | +0.25% | €3.99 | €4.02 | €3.99 | 263 |
| 2026-07-29 | €4.01 | 0.00% | €4.03 | €4.03 | €4.01 | 402 |
| 2026-07-28 | €4.01 | -0.99% | €4.08 | €4.08 | €4.00 | 3.47K |
| 2026-07-27 | €4.05 | +0.75% | €4.05 | €4.05 | €4.04 | 1.05K |
| 2026-07-24 | €4.02 | -0.25% | €4.04 | €4.04 | €4.02 | 605 |
| 2026-07-23 | €4.03 | +0.25% | €4.03 | €4.06 | €4.02 | 358 |
| 2026-07-22 | €4.02 | -1.23% | €4.02 | €4.07 | €4.00 | 373 |
| 2026-07-21 | €4.07 | 0.00% | €4.07 | €4.07 | €4.01 | 251 |
| 2026-07-20 | €4.07 | +0.25% | €4.04 | €4.07 | €4.00 | 1.12K |
| 2026-07-17 | €4.06 | +1.25% | €4.00 | €4.06 | €4.00 | 1.60K |
| 2026-07-16 | €4.01 | -1.23% | €4.00 | €4.06 | €4.00 | 139 |
| 2026-07-15 | €4.06 | +0.25% | €4.01 | €4.06 | €4.00 | 253 |
| 2026-07-14 | €4.05 | +1.00% | €4.06 | €4.06 | €4.02 | 287 |
| 2026-07-13 | €4.01 | 0.00% | €4.00 | €4.02 | €4.00 | 441 |
| 2026-07-10 | €4.01 | +0.25% | €4.07 | €4.07 | €4.01 | 357 |
| 2026-07-09 | €4.00 | +0.25% | €3.99 | €4.03 | €3.99 | 1.15K |
| 2026-07-08 | €3.99 | -0.25% | €3.99 | €4.00 | €3.99 | 572 |
| 2026-07-07 | €4.00 | -0.25% | €4.01 | €4.02 | €4.00 | 1.44K |
| 2026-07-06 | €4.01 | +0.50% | €4.00 | €4.08 | €4.00 | 3.17K |
| 2026-07-03 | €3.99 | -0.25% | €4.05 | €4.05 | €3.99 | 295 |
| 2026-07-02 | €4.00 | +0.25% | €4.02 | €4.02 | €3.99 | 601 |
| 2026-07-01 | €3.99 | -0.75% | €4.03 | €4.03 | €3.99 | 2.30K |
| 2026-06-30 | €4.02 | +0.25% | €4.01 | €4.02 | €4.00 | 707 |
| 2026-06-29 | €4.01 | -0.50% | €4.03 | €4.03 | €3.96 | 6.77K |
| 2026-06-26 | €4.03 | -1.95% | €4.12 | €4.12 | €4.03 | 924 |
| 2026-06-25 | €4.11 | +1.99% | €4.03 | €4.11 | €4.03 | 283 |
| 2026-06-24 | €4.03 | -2.66% | €4.03 | €4.12 | €4.03 | 452 |
| 2026-06-23 | €4.14 | +1.72% | €4.02 | €4.14 | €3.99 | 2.64K |
| 2026-06-22 | €4.07 | +0.99% | €4.03 | €4.08 | €4.03 | 254 |
| 2026-06-18 | €4.03 | 0.00% | €4.03 | €4.03 | €4.03 | 533 |
| 2026-06-17 | €4.03 | -0.49% | €4.03 | €4.07 | €4.02 | 270 |
| 2026-06-16 | €4.05 | -0.49% | €4.07 | €4.07 | €4.00 | 4.41K |
| 2026-06-15 | €4.07 | 0.00% | €4.07 | €4.07 | €4.03 | 694 |
| 2026-06-12 | €4.07 | +0.49% | €4.08 | €4.08 | €4.02 | 949 |
| 2026-06-11 | €4.05 | +0.50% | €4.04 | €4.05 | €4.04 | 100 |
| 2026-06-10 | €4.03 | 0.00% | €4.08 | €4.08 | €4.03 | 1.25K |
| 2026-06-09 | €4.03 | -0.98% | €4.04 | €4.07 | €4.02 | 3.48K |
| 2026-06-08 | €4.07 | +0.74% | €4.04 | €4.07 | €4.04 | 1.58K |
| 2026-06-05 | €4.04 | -0.49% | €4.04 | €4.10 | €4.03 | 6.60K |
| 2026-06-04 | €4.06 | -0.25% | €4.10 | €4.10 | €4.05 | 1.21K |
| 2026-06-03 | €4.07 | -0.73% | €4.06 | €4.07 | €4.06 | 652 |
| 2026-06-02 | €4.10 | +0.74% | €4.07 | €4.28 | €4.07 | 2.51K |
| 2026-06-01 | €4.07 | 0.00% | €4.08 | €4.10 | €4.07 | 303 |
| 2026-05-29 | €4.07 | -0.25% | €4.08 | €4.10 | €4.07 | 2.14K |
| 2026-05-28 | €4.08 | 0.00% | €4.16 | €4.16 | €4.08 | 428 |