Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Helsinki - Delayed Quote EUR

Rebl Group Oyj (REBL.HE)

Compare
1.2400
0.0000
(0.00%)
At close: March 12 at 6:29:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20251.24001.24001.23001.24001.24003,447
Mar 11, 20251.22001.24001.20001.24001.24002,031
Mar 10, 20251.24001.24001.23001.23001.230013
Mar 7, 20251.20001.24001.20001.24001.240010,917
Mar 6, 20251.17001.21001.17001.19001.19001,962
Mar 5, 20251.24001.24001.21001.24001.240010,037
Mar 4, 20251.20001.25001.18001.25001.250010,351
Mar 3, 20251.11001.19001.11001.19001.19007,063
Feb 28, 20251.10001.12001.08001.12001.120013,201
Feb 27, 20251.06001.10001.06001.10001.100026,762
Feb 26, 20251.04001.07001.04001.07001.0700354
Feb 25, 20251.10001.10001.02001.07001.070018,102
Feb 24, 20251.07001.16001.07001.11001.110011,994
Feb 21, 20251.08001.08001.05001.08001.0800336
Feb 20, 20251.07001.07001.07001.07001.070061
Feb 19, 20251.04001.05001.04001.04001.0400285
Feb 18, 20251.06001.07001.06001.07001.0700551
Feb 17, 20251.05001.06001.05001.05001.0500871
Feb 14, 20251.06001.06001.06001.06001.06001
Feb 13, 20251.04001.04001.04001.04001.04001,401
Feb 12, 20251.06001.06001.04001.04001.04003,334
Feb 11, 20251.07001.07001.05001.05001.050061
Feb 10, 20251.08001.09001.02001.05001.05006,625
Feb 7, 20251.10001.10001.06001.09001.090026
Feb 6, 20251.08001.10001.07001.10001.1000229
Feb 5, 20251.09001.10001.08001.08001.0800103
Feb 4, 20251.10001.10001.10001.10001.1000476
Feb 3, 20251.10001.10001.10001.10001.100016
Jan 31, 20251.10001.10001.09001.10001.1000506
Jan 30, 20251.09001.10001.09001.10001.10001,912
Jan 29, 20251.05001.07001.05001.07001.0700431
Jan 28, 20251.08001.08001.05001.07001.07001,611
Jan 27, 20251.10001.10001.06001.06001.06004,238
Jan 24, 20251.05001.10001.05001.10001.10001,923
Jan 23, 20251.09001.09001.07001.07001.07002,078
Jan 22, 20251.08001.09001.07001.09001.0900115
Jan 21, 20251.10001.10001.07001.09001.09003,203
Jan 20, 20251.08001.10001.08001.10001.10001,001
Jan 17, 20251.09001.10001.08001.10001.1000633
Jan 16, 20251.11001.11001.08001.09001.09002,231
Jan 15, 20251.10001.10001.09001.10001.10002,221
Jan 14, 20251.09001.10001.07001.07001.07001,321
Jan 13, 20251.12001.12001.09001.10001.10002,883
Jan 10, 20251.18001.18001.07001.12001.120014,447
Jan 9, 20251.15001.17001.15001.17001.1700560
Jan 8, 20251.18001.18001.18001.18001.180016
Jan 7, 20251.16001.19001.16001.19001.19005,018
Jan 3, 20251.15001.16001.15001.15001.15005,179
Jan 2, 20251.12001.14001.10001.14001.14002,121
Dec 30, 20241.15001.16001.11001.12001.12003,621
Dec 27, 20241.10001.11001.09001.10001.10002,142
Dec 23, 20241.10001.10001.07001.08001.08004,797
Dec 20, 20241.10001.14001.10001.11001.1100805
Dec 19, 20241.11001.12001.11001.12001.1200902
Dec 18, 20241.14001.15001.11001.11001.11007,702
Dec 17, 20241.15001.16001.14001.16001.16004,591
Dec 16, 20241.16001.16001.09001.13001.130010,851
Dec 13, 20241.20001.20001.16001.16001.16004,001
Dec 12, 20241.16001.16001.12001.16001.16005,129
Dec 11, 20241.18001.18001.17001.18001.18003,285
Dec 10, 20241.19001.19001.18001.18001.18003,746
Dec 9, 20241.18001.21001.18001.21001.21004,266
Dec 5, 20241.21001.21001.19001.21001.21002,705
Dec 4, 20241.20001.21001.17001.21001.21005,526
Dec 3, 20241.18001.20001.18001.20001.2000357,093
Dec 2, 20241.20001.20001.18001.18001.1800134
Nov 29, 20241.22001.22001.20001.20001.2000222
Nov 28, 20241.20001.20001.13001.20001.200011,344
Nov 27, 20241.21001.21001.21001.21001.21001,303
Nov 26, 20241.23001.23001.23001.23001.23004
Nov 25, 20241.22001.23001.20001.23001.23002,501
Nov 22, 20241.20001.23001.19001.21001.21005,304
Nov 21, 20241.22001.22001.18001.20001.20004,115
Nov 20, 20241.22001.22001.22001.22001.220010
Nov 19, 20241.46001.46001.20001.22001.22004,006
Nov 18, 20241.28001.28001.28001.28001.2800224
Nov 15, 20241.29001.29001.29001.29001.2900102
Nov 14, 20241.28001.29001.27001.29001.290010,342
Nov 13, 20241.29001.29001.29001.29001.2900103
Nov 12, 20241.29001.29001.29001.29001.2900825
Nov 11, 20241.31001.31001.23001.23001.2300972
Nov 8, 20241.28001.33001.28001.32001.32003,583
Nov 7, 20241.35001.35001.21001.28001.280021,616
Nov 6, 20241.40001.40001.37001.37001.37001,000
Nov 5, 20241.42001.42001.36001.38001.38001,046
Nov 4, 20241.45001.45001.40001.40001.40002,718
Nov 1, 20241.48001.48001.47001.47001.4700200
Oct 31, 20241.50001.50001.44001.44001.4400571
Oct 30, 20241.43001.49001.43001.45001.45007,649
Oct 29, 20241.43001.46001.37001.46001.46002,303,610
Oct 28, 20241.51001.51001.42001.42001.42004,716
Oct 25, 20241.50001.50001.42001.49001.49002,808
Oct 24, 20241.62001.62001.45001.45001.45005,060
Oct 23, 20241.60001.60001.60001.60001.6000700
Oct 22, 20241.58001.60001.58001.60001.600032
Oct 21, 20241.62001.62001.58001.58001.5800266
Oct 18, 20241.62001.64001.60001.62001.62001,013
Oct 17, 20241.56001.59001.55001.59001.59001,757
Oct 16, 20241.61001.61001.49001.56001.56004,621
Oct 15, 20241.60001.60001.60001.60001.6000-
Oct 14, 20241.55001.60001.53001.60001.60004,276
Oct 11, 20241.59001.59001.55001.55001.5500226
Oct 10, 20241.55001.58001.55001.58001.580013
Oct 9, 20241.69001.69001.54001.55001.550016,518
Oct 8, 20241.72001.73001.63001.63001.63002,254
Oct 7, 20241.70001.71001.65001.71001.71004,191
Oct 4, 20241.82001.82001.74001.76001.7600286
Oct 3, 20241.83001.83001.80001.80001.80003,187
Oct 2, 20241.83001.83001.80001.80001.8000521
Oct 1, 20241.86001.91001.84001.85001.85002,825
Sep 30, 20241.90001.90001.90001.90001.9000125
Sep 27, 20241.89001.90001.88001.90001.90001,242
Sep 26, 20241.82001.88001.82001.88001.8800120
Sep 25, 20241.87001.87001.87001.87001.8700150
Sep 24, 20241.88001.88001.88001.88001.8800-
Sep 23, 20241.88001.88001.82001.88001.8800234
Sep 20, 20241.88001.88001.88001.88001.880070
Sep 19, 20241.88001.88001.88001.88001.8800394
Sep 18, 20241.86001.86001.86001.86001.8600-
Sep 17, 20241.86001.86001.86001.86001.8600-
Sep 16, 20241.86001.86001.86001.86001.8600-
Sep 13, 20241.86001.86001.80001.86001.8600681
Sep 12, 20241.64001.80001.64001.80001.80009,840
Sep 11, 20241.72001.72001.66001.69001.69001,796
Sep 10, 20241.68001.68001.67001.67001.6700446
Sep 9, 20241.68001.68001.68001.68001.68001,821
Sep 6, 20241.75001.75001.69001.69001.69001,002
Sep 5, 20241.74001.74001.73001.73001.730060
Sep 4, 20241.82001.82001.73001.74001.74005,032
Sep 3, 20241.81001.82001.81001.82001.8200114
Sep 2, 20241.80001.81001.76001.81001.81001,400
Aug 30, 20241.80001.80001.80001.80001.800010
Aug 29, 20241.80001.80001.80001.80001.8000200
Aug 28, 20241.79001.79001.79001.79001.7900-
Aug 27, 20241.79001.79001.79001.79001.79001
Aug 26, 20241.80001.80001.80001.80001.800054
Aug 23, 20241.80001.80001.80001.80001.800038
Aug 22, 20241.76001.80001.76001.80001.8000706
Aug 21, 20241.78001.78001.75001.75001.75002
Aug 20, 20241.82001.85001.73001.73001.73007,839
Aug 19, 20241.76001.90001.75001.82001.820013,622
Aug 16, 20241.62001.78001.62001.76001.760014,061
Aug 15, 20241.62001.62001.62001.62001.6200100
Aug 14, 20241.60001.60001.60001.60001.60001,198
Aug 13, 20241.60001.60001.60001.60001.6000-
Aug 12, 20241.59001.60001.59001.60001.600020
Aug 9, 20241.61001.61001.60001.60001.600055
Aug 8, 20241.64001.64001.59001.64001.64002,447
Aug 7, 20241.65001.65001.64001.64001.64001,267
Aug 6, 20241.62001.64001.62001.64001.64001,071
Aug 5, 20241.74001.74001.54001.64001.64001,916
Aug 2, 20241.80001.80001.60001.74001.7400850
Aug 1, 20241.94001.94001.80001.80001.80002,340
Jul 31, 20241.94001.94001.92001.92001.9200637
Jul 30, 20241.94001.94001.94001.94001.9400-
Jul 29, 20241.97001.97001.94001.94001.94002,532
Jul 26, 20241.98001.98001.98001.98001.980059
Jul 25, 20241.99001.99001.97001.97001.9700468
Jul 24, 20241.99002.00001.99002.00002.0000501
Jul 23, 20242.06002.06002.04002.06002.0600322
Jul 22, 20242.04002.04002.04002.04002.0400-
Jul 19, 20241.99002.04001.99002.04002.040012
Jul 18, 20241.99001.99001.99001.99001.9900260
Jul 17, 20241.99001.99001.99001.99001.990080
Jul 16, 20242.00002.00002.00002.00002.0000442
Jul 15, 20242.00002.04001.96002.02002.02004,632
Jul 12, 20242.02002.02002.00002.00002.00001,223
Jul 11, 20242.04002.04002.02002.02002.0200537
Jul 10, 20242.06002.06002.02002.02002.0200450
Jul 9, 20242.22002.22002.04002.06002.06006,100
Jul 8, 20242.16002.16002.16002.16002.160010
Jul 5, 20242.20002.20002.20002.20002.200052
Jul 4, 20242.20002.20002.20002.20002.2000-
Jul 3, 20242.20002.20002.20002.20002.2000125
Jul 2, 20242.32002.32002.20002.20002.20004,900
Jul 1, 20242.30002.30002.30002.30002.300010
Jun 28, 20242.30002.30002.30002.30002.30008
Jun 27, 20242.22002.24002.22002.24002.24002,000
Jun 26, 20242.22002.22002.22002.22002.2200-
Jun 25, 20242.22002.22002.22002.22002.2200-
Jun 24, 20242.50002.58002.22002.22002.22001,244
Jun 20, 20242.22002.22002.22002.22002.2200-
Jun 19, 20242.22002.22002.22002.22002.2200361
Jun 18, 20242.24002.24002.20002.20002.20002,023
Jun 17, 20242.28002.28002.28002.28002.280010
Jun 14, 20242.30002.30002.28002.28002.280040
Jun 13, 20242.30002.30002.28002.28002.280060
Jun 12, 20242.28002.28002.28002.28002.280084
Jun 11, 20242.28002.30002.28002.30002.3000370
Jun 10, 20242.28002.30002.28002.30002.30001,624
Jun 7, 20242.32002.36002.30002.36002.3600777
Jun 6, 20242.32002.32002.32002.32002.3200-
Jun 5, 20242.32002.32002.32002.32002.320058
Jun 4, 20242.32002.32002.32002.32002.3200524
Jun 3, 20242.36002.36002.36002.36002.3600-
May 31, 20242.36002.36002.36002.36002.3600220
May 30, 20242.36002.36002.36002.36002.3600-
May 29, 20242.36002.36002.36002.36002.360025
May 28, 20242.34002.36002.34002.36002.3600530
May 27, 20242.30002.30002.30002.30002.3000-
May 24, 20242.30002.30002.30002.30002.3000-
May 23, 20242.30002.30002.30002.30002.3000-
May 22, 20242.28002.30002.28002.30002.3000211
May 21, 20242.32002.32002.32002.32002.320035
May 20, 20242.34002.34002.28002.28002.2800736
May 17, 20242.34002.34002.34002.34002.340030
May 16, 20242.30002.36002.30002.36002.36001,025
May 15, 20242.32002.34002.28002.28002.2800975
May 14, 20242.32002.32002.32002.32002.32001,725
May 13, 20242.34002.34002.34002.34002.3400237
May 10, 20242.38002.38002.38002.38002.3800-
May 8, 20242.38002.38002.38002.38002.3800-
May 7, 20242.38002.38002.38002.38002.38002
May 6, 20242.34002.38002.34002.38002.3800530
May 3, 20242.40002.40002.40002.40002.4000304
May 2, 20242.38002.38002.38002.38002.3800-
Apr 30, 20242.34002.38002.34002.38002.3800204
Apr 29, 20242.34002.34002.34002.34002.3400-
Apr 26, 20242.34002.34002.34002.34002.340010
Apr 25, 20242.36002.36002.36002.36002.3600-
Apr 24, 20242.34002.36002.34002.36002.36001,300
Apr 23, 20242.30002.30002.30002.30002.300010
Apr 22, 20242.34002.34002.34002.34002.3400-
Apr 19, 20242.34002.34002.34002.34002.340020
Apr 18, 20242.30002.38002.30002.32002.32003,673
Apr 17, 20242.44002.44002.44002.44002.440010
Apr 16, 20242.40002.44002.40002.44002.44001,205
Apr 15, 20242.40002.40002.40002.40002.4000-
Apr 12, 20242.40002.40002.40002.40002.4000500
Apr 11, 20242.40002.40002.40002.40002.400049
Apr 10, 20242.42002.42002.40002.40002.4000499
Apr 9, 20242.40002.40002.40002.40002.40002
Apr 8, 20242.40002.40002.36002.36002.36001,496
Apr 5, 20242.40002.40002.40002.40002.400050
Apr 4, 20242.42002.42002.38002.38002.3800438
Apr 3, 20242.36002.36002.36002.36002.3600160
Apr 2, 20242.36002.36002.36002.36002.36001
Mar 28, 20242.40002.40002.40002.40002.4000953
Mar 27, 20242.40002.40002.40002.40002.400094
Mar 26, 20242.42002.42002.36002.38002.38001,174
Mar 25, 20242.46002.48002.40002.48002.4800445
Mar 22, 20242.54002.54002.44002.48002.48002,865
Mar 21, 20242.50002.52002.50002.52002.52001,210
Mar 20, 20242.64002.64002.54002.54002.54001,546
Mar 19, 20242.64002.64002.60002.60002.60001,738
Mar 18, 20242.68002.68002.64002.64002.6400381
Mar 15, 20242.64002.68002.64002.68002.68001,742
Mar 14, 20242.68002.68002.64002.64002.6400374
Mar 13, 20242.68002.68002.68002.68002.6800-
Mar 12, 20242.68002.68002.68002.68002.6800-

Related Tickers

INFl.XC
 
FUTRl.XC
 
MDD.SG Arnoldo Mondadori Editore SpA
2.0150
+3.23%
 
MN.MI Arnoldo Mondadori Editore S.p.A.
2.0750
+2.22%
 
RCS.MI RCS MediaGroup S.p.A.
1.0150
+1.00%
 
BMY.L Bloomsbury Publishing Plc
572.00
+1.42%
 
INF.L Informa plc
768.60
+2.89%
 
PSO Pearson plc
16.59
+0.85%
 
GCI Gannett Co., Inc.
3.2000
-2.44%
 
WLY John Wiley & Sons, Inc.
44.06
-5.71%