Talenom Oyj (FRA:KZ70)
Germany · Delayed Price · Currency is EUR 1.138
0.00 (0.00%)
Last updated: Jul 20, 2026, 8:02 AM CET
FRA:KZ70 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | - |
| Jul 17, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.90% | - |
| Jul 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jul 13, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.93% | - |
| Jul 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.35% | - |
| Jul 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jul 8, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.53% | - |
| Jul 7, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jul 6, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.87% | - |
| Jul 3, 2026 | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | 5.12% | - |
| Jul 2, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.62% | - |
| Jul 1, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.07% | - |
| Jun 30, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 29, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.36% | - |
| Jun 26, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.06% | - |
| Jun 25, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.05% | - |
| Jun 24, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -1.04% | - |
| Jun 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jun 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.03% | - |
| Jun 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jun 18, 2026 | 1.13 | 1.17 | 1.13 | 1.17 | 1.17 | 1.39% | - |
| Jun 17, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.05% | - |
| Jun 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 15, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 4.40% | - |
| Jun 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -1.09% | - |
| Jun 11, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.78% | - |
| Jun 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jun 9, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -1.92% | - |
| Jun 8, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.88% | - |
| Jun 5, 2026 | 1.18 | 1.25 | 1.18 | 1.18 | 1.18 | - | 450 |
| Jun 4, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -1.17% | - |
| Jun 3, 2026 | 1.22 | 1.22 | 1.19 | 1.19 | 1.19 | -2.13% | - |
| 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 |