Terveystalo Oyj (FRA:4TS)
Germany · Delayed Price · Currency is EUR 9.70
+0.82 (9.23%)
At close: Nov 28, 2025
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 9.04 | 9.23 | 9.04 | 9.23 | 9.23 | -4.85% | - |
| Nov 28, 2025 | 8.96 | 9.70 | 8.96 | 9.70 | 9.70 | 9.23% | 250 |
| Nov 27, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.42% | - |
| Nov 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.87% | - |
| Nov 25, 2025 | 8.84 | 9.18 | 8.84 | 9.18 | 9.18 | 4.79% | 72 |
| Nov 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.92% | - |
| Nov 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% | - |
| Nov 20, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% | - |
| Nov 19, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.02% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.24% | - |
| Nov 17, 2025 | 8.88 | 9.19 | 8.88 | 9.19 | 9.19 | 2.68% | 1,000 |
| Nov 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.33% | - |
| Nov 12, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.35% | - |
| Nov 11, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.11% | - |
| Nov 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Nov 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.27% | - |
| Nov 6, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.70% | - |
| Nov 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Nov 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.89% | - |
| Nov 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Oct 31, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.32% | - |
| Oct 30, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.66% | - |
| Oct 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% | - |
| Oct 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.34% | - |
| Oct 27, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.82% | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -9.37% | - |
| Oct 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% | - |
| Oct 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Oct 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.93% | - |
| Oct 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.31% | - |
| Oct 17, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.84% | - |
| Oct 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% | - |
| Oct 15, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.85% | - |
| Oct 14, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% | - |
| Oct 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% | - |
| Oct 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.32% | - |
| Oct 9, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -5.31% | - |
| Oct 8, 2025 | 9.51 | 9.99 | 9.51 | 9.99 | 9.99 | 2.88% | 59 |
| Oct 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.25% | - |
| Oct 6, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.35 | -1.44% | - |
| Oct 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | -0.21% | - |
| Oct 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.51 | -0.20% | - |
| Oct 1, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.53 | 0.41% | - |
| Sep 30, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | -0.41% | - |
| Sep 29, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.53 | 0.21% | - |
| Sep 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.51 | -0.61% | - |
| Sep 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.56 | -3.06% | - |
| Sep 24, 2025 | 9.95 | 10.12 | 9.95 | 10.12 | 9.87 | -1.56% | - |
| Sep 23, 2025 | 9.98 | 10.28 | 9.98 | 10.28 | 10.02 | 0.19% | - |