Terveystalo Oyj (FRA:4TS)
Germany · Delayed Price · Currency is EUR 7.81
-0.04 (-0.51%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:4TS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -1.26% | - |
| Jun 1, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.73% | - |
| May 29, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | 0.50% | - |
| May 28, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.51% | - |
| May 27, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.13% | - |
| May 26, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.50% | - |
| May 25, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | 0.76% | - |
| May 22, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.25% | - |
| May 21, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | 1.13% | - |
| May 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 2.32% | - |
| May 19, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.04% | - |
| May 18, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | -0.90% | - |
| May 15, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.57% | - |
| May 14, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -0.78% | - |
| May 13, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | 0.26% | - |
| May 12, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.52% | - |
| May 11, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -0.65% | - |
| May 8, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.26% | - |
| May 7, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.44% | - |
| May 6, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | -1.30% | - |
| May 5, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -3.14% | - |
| May 4, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 3.37% | 12 |
| Apr 30, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.45% | - |
| Apr 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 2.29% | - |
| Apr 28, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.13% | - |
| Apr 27, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | -5.82% | - |
| Apr 24, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -3.19% | - |
| Apr 23, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.97% | - |
| Apr 22, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.96% | - |
| Apr 21, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -0.72% | - |
| Apr 20, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.99% | - |
| Apr 17, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.40% | - |
| Apr 16, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.39% | - |
| Apr 15, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.58% | - |
| Apr 14, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.26% | - |
| Apr 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Apr 10, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.93% | - |
| Apr 9, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.49% | - |
| Apr 8, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.98% | - |
| Apr 7, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.02% | - |
| Apr 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -3.00% | - |
| Apr 1, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.64% | - |
| Mar 31, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.70% | - |
| Mar 30, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.35% | - |
| 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 | 0.70% | - |
| 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% | - |