Terveystalo Oyj (FRA:4TS)
Germany · Delayed Price · Currency is EUR 8.63
+0.13 (1.53%)
At close: Mar 27, 2026
FRA:4TS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.53% | - |
| Mar 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.19% | - |
| Mar 25, 2026 | 8.68 | 8.69 | 8.68 | 8.69 | 8.69 | -2.91% | - |
| Mar 24, 2026 | 8.85 | 8.95 | 8.85 | 8.95 | 8.63 | -0.33% | - |
| Mar 23, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.66 | -1.10% | - |
| Mar 20, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.76 | -1.63% | - |
| Mar 19, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 8.90 | -1.49% | - |
| Mar 18, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.03 | 1.85% | - |
| Mar 17, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.87 | -0.65% | - |
| Mar 16, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 8.93 | -0.32% | - |
| Mar 13, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 8.96 | -0.21% | - |
| Mar 12, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 8.98 | 0.32% | - |
| Mar 11, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 8.95 | -2.01% | - |
| Mar 10, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.13 | 1.18% | - |
| Mar 9, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.03 | 0.32% | - |
| Mar 6, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.00 | 0.97% | - |
| Mar 5, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 8.91 | 1.54% | - |
| Mar 4, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.77 | 0.33% | - |
| Mar 3, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 8.75 | -3.41% | - |
| Mar 2, 2026 | 9.13 | 9.39 | 9.13 | 9.39 | 9.05 | 2.51% | 95 |
| Feb 27, 2026 | 9.17 | 9.17 | 9.16 | 9.16 | 8.83 | 2.23% | - |
| Feb 26, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.64 | -0.88% | - |
| Feb 25, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 8.72 | -0.44% | - |
| Feb 24, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.76 | -0.98% | - |
| Feb 23, 2026 | 9.17 | 9.17 | 9.17 | 9.17 | 8.84 | 0.44% | - |
| Feb 20, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 8.80 | -2.56% | - |
| Feb 19, 2026 | 9.23 | 9.37 | 9.23 | 9.37 | 9.03 | 4.46% | 255 |
| Feb 18, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.65 | 0.22% | - |
| Feb 17, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.63 | -5.79% | - |
| Feb 16, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.16 | -1.04% | - |
| Feb 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.26 | 0.31% | - |
| Feb 12, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.23 | -3.33% | - |
| Feb 11, 2026 | 10.12 | 10.12 | 9.90 | 9.90 | 9.55 | -1.79% | 800 |
| Feb 10, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 9.72 | -1.56% | - |
| Feb 9, 2026 | 10.24 | 10.24 | 10.24 | 10.24 | 9.87 | 1.39% | - |
| Feb 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 9.74 | 0.40% | - |
| Feb 5, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 9.70 | 0.20% | - |
| Feb 4, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.68 | - | - |
| Feb 3, 2026 | 10.04 | 10.04 | 10.04 | 10.04 | 9.68 | 0.60% | - |
| Feb 2, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.62 | -1.58% | - |
| Jan 30, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 9.78 | 2.22% | - |
| Jan 29, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.57 | -0.40% | - |
| Jan 28, 2026 | 9.96 | 9.96 | 9.96 | 9.96 | 9.60 | -3.11% | - |
| Jan 27, 2026 | 9.96 | 10.28 | 9.96 | 10.28 | 9.91 | 4.90% | 30 |
| Jan 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.45 | -0.10% | - |
| Jan 23, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.46 | -0.30% | - |
| Jan 22, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.49 | 3.36% | - |
| Jan 21, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.18 | -0.94% | - |
| Jan 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.27 | -0.93% | - |
| Jan 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.35 | 0.94% | - |