Talenom Oyj (FRA:KZ70)
Germany · Delayed Price · Currency is EUR 1.194
-0.026 (-2.13%)
Last updated: Jun 4, 2026, 8:01 AM CET
FRA:KZ70 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | - | - |
| Jun 2, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Jun 1, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | - |
| May 29, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| May 28, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.39% | - |
| May 27, 2026 | 1.25 | 1.39 | 1.25 | 1.30 | 1.30 | 3.67% | 2,128 |
| May 26, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | - |
| May 25, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -1.84% | - |
| May 22, 2026 | 1.26 | 1.31 | 1.26 | 1.31 | 1.31 | 3.49% | - |
| May 21, 2026 | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | 3.27% | - |
| May 20, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 5.53% | - |
| May 19, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| May 18, 2026 | 1.21 | 1.21 | 1.16 | 1.16 | 1.16 | -4.14% | - |
| May 15, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 1.00% | - |
| May 14, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.17% | - |
| May 13, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -6.26% | - |
| May 12, 2026 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 3.40% | 1,097 |
| May 11, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.90% | - |
| May 8, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -3.08% | - |
| May 7, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 9.98% | - |
| May 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| May 5, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.66% | - |
| May 4, 2026 | 1.18 | 1.28 | 1.18 | 1.20 | 1.20 | 1.69% | 25 |
| Apr 30, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -0.67% | - |
| Apr 29, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Apr 28, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Apr 27, 2026 | 1.22 | 1.33 | 1.21 | 1.21 | 1.21 | -4.42% | 4 |
| Apr 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.42% | - |
| Apr 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | -0.16% | - |
| Apr 22, 2026 | 1.32 | 1.38 | 1.27 | 1.27 | 1.24 | -3.94% | 1,230 |
| Apr 21, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.29 | -1.49% | - |
| Apr 20, 2026 | 1.37 | 1.37 | 1.34 | 1.34 | 1.31 | -2.33% | - |
| Apr 17, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.34 | 2.69% | - |
| Apr 16, 2026 | 1.31 | 1.34 | 1.31 | 1.34 | 1.30 | 1.67% | - |
| Apr 15, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.28 | -0.61% | - |
| Apr 14, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -0.60% | - |
| Apr 13, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | - | - |
| Apr 10, 2026 | 1.30 | 1.33 | 1.30 | 1.33 | 1.30 | 2.62% | - |
| Apr 9, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.27 | -1.07% | - |
| Apr 8, 2026 | 1.21 | 1.31 | 1.21 | 1.31 | 1.28 | 8.26% | - |
| Apr 7, 2026 | 1.25 | 1.25 | 1.21 | 1.21 | 1.18 | -3.20% | - |
| Apr 2, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 0.81% | - |
| Apr 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | - |
| Mar 31, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.21 | 2.90% | - |
| Mar 30, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.18 | -3.21% | - |
| Mar 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | - | - |
| Mar 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -0.40% | - |
| Mar 25, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.22 | 1.63% | - |
| Mar 24, 2026 | 1.25 | 1.30 | 1.23 | 1.23 | 1.20 | -1.60% | 30 |
| Mar 23, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.22 | -1.57% | - |