Nightingale Health Oyj (HEL:HEALTH)
Finland · Delayed Price · Currency is EUR 2.270
-0.055 (-2.37%)
At close: Oct 24, 2025
Nightingale Health Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.32 | 2.33 | 2.27 | 2.27 | 2.27 | -2.37% | 23,510 |
| Oct 23, 2025 | 2.33 | 2.37 | 2.30 | 2.33 | 2.33 | 0.22% | 24,140 |
| Oct 22, 2025 | 2.33 | 2.36 | 2.32 | 2.32 | 2.32 | -0.22% | 10,792 |
| Oct 21, 2025 | 2.32 | 2.37 | 2.32 | 2.33 | 2.33 | 0.22% | 17,260 |
| Oct 20, 2025 | 2.33 | 2.36 | 2.32 | 2.32 | 2.32 | -0.43% | 23,590 |
| Oct 17, 2025 | 2.40 | 2.40 | 2.33 | 2.33 | 2.33 | -2.51% | 16,516 |
| Oct 16, 2025 | 2.41 | 2.46 | 2.37 | 2.39 | 2.39 | -0.62% | 16,624 |
| Oct 15, 2025 | 2.39 | 2.43 | 2.37 | 2.41 | 2.41 | 0.84% | 17,083 |
| Oct 14, 2025 | 2.44 | 2.49 | 2.38 | 2.39 | 2.39 | -2.25% | 22,546 |
| Oct 13, 2025 | 2.51 | 2.53 | 2.44 | 2.44 | 2.44 | -2.79% | 12,109 |
| Oct 10, 2025 | 2.56 | 2.66 | 2.51 | 2.51 | 2.51 | -1.57% | 48,703 |
| Oct 9, 2025 | 2.58 | 2.58 | 2.51 | 2.55 | 2.55 | -0.39% | 28,325 |
| Oct 8, 2025 | 2.57 | 2.58 | 2.50 | 2.56 | 2.56 | 1.39% | 36,976 |
| Oct 7, 2025 | 2.39 | 2.58 | 2.38 | 2.53 | 2.53 | 5.65% | 45,192 |
| Oct 6, 2025 | 2.41 | 2.42 | 2.36 | 2.39 | 2.39 | -0.21% | 24,309 |
| Oct 3, 2025 | 2.37 | 2.43 | 2.36 | 2.40 | 2.40 | 0.84% | 21,579 |
| Oct 2, 2025 | 2.32 | 2.38 | 2.30 | 2.38 | 2.38 | 3.04% | 17,988 |
| 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 |