Terveystalo Oyj (FRA:4TS)
Germany · Delayed Price · Currency is EUR 9.64
+0.03 (0.31%)
At close: Oct 20, 2025
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 59 |
| Oct 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.93% | 59 |
| Oct 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.31% | 59 |
| Oct 17, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.84% | 59 |
| Oct 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% | 59 |
| Oct 15, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.85% | 59 |
| Oct 14, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% | 59 |
| Oct 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% | 59 |
| Oct 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.32% | 59 |
| Oct 9, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -5.31% | 59 |
| 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 | 9.57 | -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% | - |
| Sep 22, 2025 | 9.98 | 10.26 | 9.98 | 10.26 | 10.00 | 0.20% | - |
| Sep 19, 2025 | 9.95 | 10.24 | 9.95 | 10.24 | 9.98 | 0.39% | - |
| Sep 18, 2025 | 9.93 | 10.20 | 9.93 | 10.20 | 9.95 | 2.20% | - |
| Sep 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.73 | -2.92% | - |
| Sep 16, 2025 | 9.93 | 10.28 | 9.93 | 10.28 | 10.02 | -0.19% | - |
| Sep 15, 2025 | 10.18 | 10.30 | 10.18 | 10.30 | 10.04 | -1.53% | - |
| Sep 12, 2025 | 10.12 | 10.46 | 10.12 | 10.46 | 10.20 | 2.35% | - |
| Sep 11, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.96 | -2.48% | - |
| Sep 10, 2025 | 10.06 | 10.48 | 10.06 | 10.48 | 10.22 | 1.55% | - |
| Sep 9, 2025 | 10.04 | 10.38 | 10.04 | 10.32 | 10.06 | 0.19% | - |
| Sep 8, 2025 | 10.08 | 10.30 | 10.08 | 10.30 | 10.04 | 2.18% | - |
| Sep 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.83 | 0.20% | - |
| Sep 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | 0.20% | - |
| Sep 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.79 | -4.38% | - |
| Sep 2, 2025 | 10.22 | 10.50 | 10.22 | 10.50 | 10.24 | 2.74% | - |
| Sep 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.96 | -3.40% | - |
| Aug 29, 2025 | 10.28 | 10.58 | 10.28 | 10.58 | 10.32 | 1.15% | - |
| Aug 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.20 | -2.79% | - |
| Aug 27, 2025 | 10.34 | 10.76 | 10.34 | 10.76 | 10.49 | 0.75% | - |
| Aug 26, 2025 | 10.42 | 10.68 | 10.42 | 10.68 | 10.41 | 3.29% | - |
| Aug 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.08 | -2.45% | - |
| Aug 22, 2025 | 10.34 | 10.68 | 10.34 | 10.60 | 10.34 | -0.19% | - |
| Aug 21, 2025 | 10.38 | 10.62 | 10.38 | 10.62 | 10.35 | 1.34% | - |
| Aug 20, 2025 | 10.24 | 10.48 | 10.24 | 10.48 | 10.22 | -0.57% | - |
| Aug 19, 2025 | 10.24 | 10.54 | 10.24 | 10.54 | 10.28 | -0.19% | - |
| Aug 18, 2025 | 10.22 | 10.56 | 10.22 | 10.56 | 10.30 | 0.57% | - |
| Aug 15, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.24 | -0.76% | - |
| Aug 14, 2025 | 10.30 | 10.58 | 10.30 | 10.58 | 10.32 | 4.13% | - |