Nightingale Health Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	2.34	2.36	2.31	2.31	2.31	-1.50%	17,025
Sep 30, 2025	2.34	2.35	2.30	2.34	2.34	-	23,361
Sep 29, 2025	2.37	2.38	2.33	2.34	2.34	-1.47%	8,490
Sep 26, 2025	2.48	2.49	2.36	2.38	2.38	-3.06%	23,948
Sep 25, 2025	2.34	2.61	2.33	2.45	2.45	5.38%	107,269
Sep 24, 2025	2.38	2.41	2.33	2.33	2.33	-1.27%	8,770
Sep 23, 2025	2.43	2.43	2.33	2.36	2.36	-2.89%	54,186
Sep 22, 2025	2.47	2.49	2.40	2.43	2.43	-1.82%	33,749
Sep 19, 2025	2.75	2.75	2.47	2.47	2.47	-5.00%	93,929
Sep 18, 2025	2.47	2.62	2.30	2.60	2.60	4.00%	118,590
Sep 17, 2025	2.66	2.66	2.47	2.50	2.50	-7.06%	81,704
Sep 16, 2025	2.33	2.90	2.33	2.69	2.69	18.76%	259,371
Sep 15, 2025	2.24	2.33	2.24	2.27	2.27	1.34%	13,162
Sep 12, 2025	2.27	2.31	2.23	2.24	2.24	-4.49%	20,897
Sep 11, 2025	2.20	2.40	2.20	2.34	2.34	6.61%	29,441
Sep 10, 2025	2.25	2.26	2.16	2.20	2.20	-2.66%	41,076
Sep 9, 2025	2.35	2.35	2.24	2.26	2.26	-4.04%	8,022
Sep 8, 2025	2.38	2.38	2.30	2.35	2.35	-0.42%	11,976
Sep 5, 2025	2.36	2.38	2.34	2.36	2.36	0.43%	16,564
Sep 4, 2025	2.18	2.40	2.18	2.35	2.35	6.58%	49,376
Sep 3, 2025	2.27	2.33	2.17	2.21	2.21	-1.56%	51,072
Sep 2, 2025	2.19	2.26	2.17	2.24	2.24	3.23%	45,488
Sep 1, 2025	2.09	2.17	2.06	2.17	2.17	3.33%	50,460
Aug 29, 2025	2.15	2.17	2.08	2.10	2.10	-3.23%	74,914
Aug 28, 2025	2.20	2.20	2.15	2.17	2.17	-1.81%	40,988
Aug 27, 2025	2.26	2.26	2.20	2.21	2.21	-2.00%	29,447
Aug 26, 2025	2.28	2.28	2.23	2.26	2.26	-2.59%	36,854
Aug 25, 2025	2.33	2.34	2.28	2.32	2.32	-0.86%	23,292
Aug 22, 2025	2.31	2.35	2.30	2.34	2.34	2.64%	21,987
Aug 21, 2025	2.21	2.28	2.20	2.28	2.28	3.41%	32,204
Aug 20, 2025	2.24	2.25	2.15	2.20	2.20	-1.35%	67,519
Aug 19, 2025	2.31	2.33	2.16	2.23	2.23	-2.62%	77,947
Aug 18, 2025	2.30	2.37	2.28	2.29	2.29	-2.35%	47,134
Aug 15, 2025	2.34	2.37	2.30	2.35	2.35	0.43%	29,945
Aug 14, 2025	2.38	2.38	2.32	2.34	2.34	-1.89%	28,100
Aug 13, 2025	2.34	2.39	2.34	2.38	2.38	1.71%	13,814
Aug 12, 2025	2.37	2.39	2.34	2.34	2.34	-1.06%	10,097
Aug 11, 2025	2.36	2.39	2.33	2.37	2.37	-0.21%	27,687
Aug 8, 2025	2.41	2.41	2.33	2.37	2.37	-0.21%	40,675
Aug 7, 2025	2.38	2.40	2.34	2.38	2.38	-1.04%	36,789
Aug 6, 2025	2.45	2.45	2.38	2.40	2.40	-0.62%	25,021
Aug 5, 2025	2.47	2.48	2.41	2.42	2.42	-1.83%	15,604
Aug 4, 2025	2.44	2.48	2.41	2.46	2.46	0.82%	12,433
Aug 1, 2025	2.50	2.50	2.38	2.44	2.44	-2.40%	34,118
Jul 31, 2025	2.47	2.50	2.44	2.50	2.50	0.81%	12,719
Jul 30, 2025	2.55	2.55	2.46	2.48	2.48	-0.60%	25,072
Jul 29, 2025	2.53	2.53	2.48	2.50	2.50	-1.58%	29,172
Jul 28, 2025	2.52	2.56	2.52	2.54	2.54	0.60%	14,838
Jul 25, 2025	2.55	2.61	2.51	2.52	2.52	-1.37%	23,790
Jul 24, 2025	2.59	2.60	2.52	2.56	2.56	0.99%	16,190