Nightingale Health Oyj (HEL:HEALTH)
Finland · Delayed Price · Currency is EUR 0.8600
-0.0100 (-1.15%)
At close: May 27, 2026
Nightingale Health Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 0.87 | 0.88 | 0.84 | 0.86 | 0.86 | -1.15% | 333,554 |
| May 26, 2026 | 0.88 | 0.89 | 0.87 | 0.87 | 0.87 | -2.25% | 304,321 |
| May 25, 2026 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 1.14% | 763,240 |
| May 22, 2026 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | - | 1,151,150 |
| May 21, 2026 | 0.90 | 0.90 | 0.86 | 0.88 | 0.88 | -1.57% | 590,390 |
| May 20, 2026 | 0.90 | 0.94 | 0.88 | 0.89 | 0.89 | - | 1,128,089 |
| May 19, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.89 | -6.29% | 1,969,456 |
| May 18, 2026 | 1.01 | 1.12 | 0.93 | 0.95 | 0.95 | -3.44% | 6,356,273 |
| May 15, 2026 | 1.00 | 1.02 | 0.98 | 0.99 | 0.99 | - | 67,790 |
| May 13, 2026 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -1.20% | 78,537 |
| May 12, 2026 | 1.02 | 1.02 | 0.97 | 1.00 | 1.00 | -0.50% | 126,307 |
| May 11, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.99% | 64,052 |
| May 8, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -1.46% | 95,579 |
| May 7, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | - | 92,379 |
| May 6, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -0.48% | 67,791 |
| May 5, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -7.17% | 169,149 |
| May 4, 2026 | 1.10 | 1.14 | 1.10 | 1.12 | 1.12 | 1.36% | 34,476 |
| Apr 30, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.10 | -3.93% | 32,848 |
| Apr 29, 2026 | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | 1.33% | 51,379 |
| Apr 28, 2026 | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -5.44% | 65,744 |
| Apr 27, 2026 | 1.23 | 1.23 | 1.15 | 1.20 | 1.20 | -2.05% | 129,268 |
| Apr 24, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -0.81% | 30,782 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 25,460 |
| Apr 22, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.98% | 19,405 |
| Apr 21, 2026 | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 2.43% | 30,967 |
| Apr 20, 2026 | 1.26 | 1.28 | 1.23 | 1.24 | 1.24 | -3.14% | 41,936 |
| Apr 17, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | 0.39% | 35,063 |
| Apr 16, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 20,851 |
| Apr 15, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 40,186 |
| Apr 14, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 10,199 |
| Apr 13, 2026 | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | -2.64% | 21,452 |
| Apr 10, 2026 | 1.31 | 1.33 | 1.31 | 1.33 | 1.33 | 1.53% | 18,827 |
| Apr 9, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | -3.33% | 11,694 |
| Apr 8, 2026 | 1.44 | 1.45 | 1.34 | 1.35 | 1.35 | -1.10% | 79,436 |
| Apr 7, 2026 | 1.48 | 1.48 | 1.34 | 1.37 | 1.37 | -8.27% | 48,649 |
| Apr 2, 2026 | 1.32 | 1.52 | 1.25 | 1.49 | 1.49 | 10.22% | 69,814 |
| Apr 1, 2026 | 1.29 | 1.39 | 1.29 | 1.35 | 1.35 | 4.98% | 51,216 |
| Mar 31, 2026 | 1.29 | 1.30 | 1.27 | 1.29 | 1.29 | 1.74% | 9,800 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.26 | 1.26 | 1.26 | -2.77% | 39,838 |
| Mar 27, 2026 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.26% | 39,405 |
| Mar 26, 2026 | 1.38 | 1.38 | 1.31 | 1.33 | 1.33 | -2.78% | 38,584 |
| Mar 25, 2026 | 1.32 | 1.40 | 1.31 | 1.37 | 1.37 | 3.17% | 50,679 |
| Mar 24, 2026 | 1.35 | 1.35 | 1.26 | 1.33 | 1.33 | 0.15% | 62,636 |
| Mar 23, 2026 | 1.35 | 1.37 | 1.30 | 1.32 | 1.32 | -1.93% | 30,929 |
| Mar 20, 2026 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -0.88% | 23,075 |
| Mar 19, 2026 | 1.43 | 1.43 | 1.33 | 1.36 | 1.36 | -4.08% | 36,019 |
| Mar 18, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | - | 13,706 |
| Mar 17, 2026 | 1.48 | 1.48 | 1.42 | 1.42 | 1.42 | -3.27% | 12,596 |
| Mar 16, 2026 | 1.50 | 1.52 | 1.40 | 1.47 | 1.47 | 1.80% | 60,754 |
| Mar 13, 2026 | 1.30 | 1.49 | 1.28 | 1.44 | 1.44 | 11.78% | 57,869 |