Nightingale Health Oyj (HEL:HEALTH)
Finland · Delayed Price · Currency is EUR 1.500
+0.052 (3.59%)
At close: Mar 4, 2026
Nightingale Health Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 1.47 | 1.49 | 1.44 | 1.45 | 1.45 | -2.56% | 27,132 |
| Mar 2, 2026 | 1.51 | 1.53 | 1.47 | 1.49 | 1.49 | -3.76% | 19,429 |
| Feb 27, 2026 | 1.50 | 1.57 | 1.50 | 1.54 | 1.54 | 3.07% | 30,683 |
| Feb 26, 2026 | 1.50 | 1.54 | 1.46 | 1.50 | 1.50 | -3.10% | 53,103 |
| Feb 25, 2026 | 1.49 | 1.59 | 1.49 | 1.55 | 1.55 | 5.17% | 34,941 |
| Feb 24, 2026 | 1.52 | 1.52 | 1.42 | 1.47 | 1.47 | -3.54% | 90,174 |
| Feb 23, 2026 | 1.60 | 1.60 | 1.52 | 1.52 | 1.52 | -4.39% | 27,827 |
| Feb 20, 2026 | 1.64 | 1.64 | 1.59 | 1.59 | 1.59 | -3.04% | 26,291 |
| Feb 19, 2026 | 1.68 | 1.68 | 1.59 | 1.64 | 1.64 | -1.79% | 37,573 |
| Feb 18, 2026 | 1.67 | 1.67 | 1.60 | 1.67 | 1.67 | 0.84% | 22,462 |
| Feb 17, 2026 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 1.72% | 10,845 |
| Feb 16, 2026 | 1.65 | 1.69 | 1.62 | 1.63 | 1.63 | -2.86% | 38,701 |
| Feb 13, 2026 | 1.73 | 1.73 | 1.65 | 1.68 | 1.68 | -0.71% | 34,262 |
| Feb 12, 2026 | 1.65 | 1.72 | 1.65 | 1.69 | 1.69 | 2.55% | 26,304 |
| Feb 11, 2026 | 1.74 | 1.78 | 1.62 | 1.65 | 1.65 | -4.62% | 58,292 |
| Feb 10, 2026 | 1.82 | 1.82 | 1.68 | 1.73 | 1.73 | 9.49% | 150,162 |
| Feb 9, 2026 | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -1.13% | 35,080 |
| Feb 6, 2026 | 1.63 | 1.63 | 1.56 | 1.60 | 1.60 | -2.56% | 95,196 |
| Feb 5, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -3.53% | 57,135 |
| Feb 4, 2026 | 1.74 | 1.75 | 1.69 | 1.70 | 1.70 | -2.30% | 50,038 |
| Feb 3, 2026 | 1.80 | 1.80 | 1.72 | 1.74 | 1.74 | -3.33% | 24,564 |
| Feb 2, 2026 | 1.80 | 1.85 | 1.79 | 1.80 | 1.80 | -0.22% | 15,214 |
| Jan 30, 2026 | 1.85 | 1.85 | 1.77 | 1.80 | 1.80 | -2.38% | 27,095 |
| Jan 29, 2026 | 1.84 | 1.88 | 1.81 | 1.85 | 1.85 | 0.54% | 42,511 |
| Jan 28, 2026 | 1.84 | 1.84 | 1.80 | 1.84 | 1.84 | -0.43% | 19,316 |
| Jan 27, 2026 | 1.80 | 1.85 | 1.76 | 1.85 | 1.85 | 2.21% | 44,759 |
| Jan 26, 2026 | 1.85 | 1.87 | 1.79 | 1.81 | 1.81 | -3.22% | 83,871 |
| Jan 23, 2026 | 1.90 | 1.90 | 1.86 | 1.87 | 1.87 | -1.89% | 36,884 |
| Jan 22, 2026 | 1.86 | 1.90 | 1.85 | 1.90 | 1.90 | 2.26% | 43,727 |
| Jan 21, 2026 | 1.83 | 1.86 | 1.81 | 1.86 | 1.86 | 0.43% | 33,918 |
| Jan 20, 2026 | 1.88 | 1.88 | 1.81 | 1.85 | 1.85 | -1.91% | 82,473 |
| Jan 19, 2026 | 1.88 | 1.89 | 1.85 | 1.89 | 1.89 | -1.26% | 34,579 |
| Jan 16, 2026 | 1.96 | 1.96 | 1.91 | 1.91 | 1.91 | -2.75% | 53,978 |
| Jan 15, 2026 | 1.97 | 2.00 | 1.95 | 1.97 | 1.97 | -0.20% | 31,178 |
| Jan 14, 2026 | 1.98 | 2.00 | 1.97 | 1.97 | 1.97 | -1.01% | 21,121 |
| Jan 13, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | 1.02% | 40,532 |
| Jan 12, 2026 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.20% | 31,825 |
| Jan 9, 2026 | 2.01 | 2.03 | 1.98 | 1.99 | 1.99 | -0.30% | 23,829 |
| Jan 8, 2026 | 2.00 | 2.04 | 1.99 | 2.00 | 2.00 | 0.30% | 29,159 |
| Jan 7, 2026 | 2.05 | 2.07 | 1.99 | 1.99 | 1.99 | -2.25% | 49,797 |
| Jan 5, 2026 | 2.08 | 2.08 | 2.03 | 2.04 | 2.04 | -1.92% | 9,699 |
| Jan 2, 2026 | 2.05 | 2.09 | 2.05 | 2.08 | 2.08 | 1.46% | 39,557 |
| Dec 30, 2025 | 2.02 | 2.06 | 2.02 | 2.05 | 2.05 | 0.99% | 85,739 |
| Dec 29, 2025 | 2.05 | 2.06 | 2.02 | 2.03 | 2.03 | -1.22% | 62,420 |
| Dec 23, 2025 | 2.08 | 2.09 | 2.03 | 2.06 | 2.06 | -0.48% | 75,453 |
| Dec 22, 2025 | 2.09 | 2.10 | 2.04 | 2.07 | 2.07 | -1.20% | 62,916 |
| Dec 19, 2025 | 2.13 | 2.13 | 2.08 | 2.09 | 2.09 | -2.11% | 19,762 |
| Dec 18, 2025 | 2.12 | 2.15 | 2.08 | 2.14 | 2.14 | 0.47% | 41,140 |
| Dec 17, 2025 | 2.12 | 2.15 | 2.07 | 2.13 | 2.13 | 4.94% | 51,715 |
| Dec 16, 2025 | 2.07 | 2.08 | 2.00 | 2.03 | 2.03 | -2.17% | 44,856 |