Terveystalo Oyj (FRA:4TS)
Germany · Delayed Price · Currency is EUR 9.75
-0.06 (-0.61%)
At close: Sep 26, 2025
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.21% | 372 |
| Sep 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.61% | 372 |
| Sep 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -3.06% | 372 |
| Sep 24, 2025 | 9.95 | 10.12 | 9.95 | 10.12 | 10.12 | -1.56% | 372 |
| Sep 23, 2025 | 9.98 | 10.28 | 9.98 | 10.28 | 10.28 | 0.19% | 372 |
| Sep 22, 2025 | 9.98 | 10.26 | 9.98 | 10.26 | 10.26 | 0.20% | 372 |
| Sep 19, 2025 | 9.95 | 10.24 | 9.95 | 10.24 | 10.24 | 0.39% | 372 |
| Sep 18, 2025 | 9.93 | 10.20 | 9.93 | 10.20 | 10.20 | 2.20% | 372 |
| Sep 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -2.92% | 372 |
| Sep 16, 2025 | 9.93 | 10.28 | 9.93 | 10.28 | 10.28 | -0.19% | 372 |
| Sep 15, 2025 | 10.18 | 10.30 | 10.18 | 10.30 | 10.30 | -1.53% | 372 |
| Sep 12, 2025 | 10.12 | 10.46 | 10.12 | 10.46 | 10.46 | 2.35% | 372 |
| Sep 11, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.48% | 372 |
| Sep 10, 2025 | 10.06 | 10.48 | 10.06 | 10.48 | 10.48 | 1.55% | 372 |
| Sep 9, 2025 | 10.04 | 10.38 | 10.04 | 10.32 | 10.32 | 0.19% | - |
| Sep 8, 2025 | 10.08 | 10.30 | 10.08 | 10.30 | 10.30 | 2.18% | - |
| Sep 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 0.20% | - |
| Sep 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.20% | - |
| Sep 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -4.38% | - |
| Sep 2, 2025 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | 2.74% | 372 |
| Sep 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -3.40% | 372 |
| Aug 29, 2025 | 10.28 | 10.58 | 10.28 | 10.58 | 10.58 | 1.15% | 372 |
| Aug 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -2.79% | 372 |
| Aug 27, 2025 | 10.34 | 10.76 | 10.34 | 10.76 | 10.76 | 0.75% | 372 |
| Aug 26, 2025 | 10.42 | 10.68 | 10.42 | 10.68 | 10.68 | 3.29% | 372 |
| Aug 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -2.45% | 372 |
| Aug 22, 2025 | 10.34 | 10.68 | 10.34 | 10.60 | 10.60 | -0.19% | 372 |
| Aug 21, 2025 | 10.38 | 10.62 | 10.38 | 10.62 | 10.62 | 1.34% | 372 |
| Aug 20, 2025 | 10.24 | 10.48 | 10.24 | 10.48 | 10.48 | -0.57% | 372 |
| Aug 19, 2025 | 10.24 | 10.54 | 10.24 | 10.54 | 10.54 | -0.19% | 372 |
| Aug 18, 2025 | 10.22 | 10.56 | 10.22 | 10.56 | 10.56 | 0.57% | 372 |
| Aug 15, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | -0.76% | 372 |
| Aug 14, 2025 | 10.30 | 10.58 | 10.30 | 10.58 | 10.58 | 4.13% | 372 |
| Aug 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -3.05% | 372 |
| Aug 12, 2025 | 10.32 | 10.48 | 10.32 | 10.48 | 10.48 | -1.13% | 372 |
| Aug 11, 2025 | 10.54 | 10.60 | 10.54 | 10.60 | 10.60 | 0.95% | 372 |
| Aug 8, 2025 | 10.22 | 10.50 | 10.22 | 10.50 | 10.50 | 2.94% | 372 |
| Aug 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | 372 |
| Aug 6, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.60 | -1.12% | 372 |
| Aug 5, 2025 | 10.38 | 10.72 | 10.38 | 10.72 | 10.72 | 0.56% | 372 |
| Aug 4, 2025 | 10.30 | 10.66 | 10.30 | 10.66 | 10.66 | 0.57% | 372 |
| Aug 1, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | -1.49% | 372 |
| Jul 31, 2025 | 10.32 | 10.76 | 10.32 | 10.76 | 10.76 | - | 372 |
| Jul 30, 2025 | 10.40 | 10.76 | 10.40 | 10.76 | 10.76 | 3.46% | 372 |
| Jul 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.99% | 372 |
| Jul 28, 2025 | 10.36 | 10.72 | 10.36 | 10.72 | 10.72 | 0.19% | 372 |
| Jul 25, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | - | 372 |
| Jul 24, 2025 | 10.32 | 10.70 | 10.32 | 10.70 | 10.70 | 5.73% | 372 |
| Jul 23, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -3.25% | 372 |
| Jul 22, 2025 | 10.30 | 10.46 | 10.30 | 10.46 | 10.46 | -1.32% | 372 |