Nightingale Health Oyj (HEL:HEALTH)
Finland · Delayed Price · Currency is EUR 1.030
0.00 (0.00%)
At close: May 7, 2026
Nightingale Health Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1.32 | 1.33 | 1.25 | 1.29 | 1.29 | -4.44% | 96,583 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.32 | 1.35 | 1.35 | -2.46% | 57,085 |
| Mar 10, 2026 | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | 1.32% | 35,933 |
| Mar 9, 2026 | 1.44 | 1.47 | 1.37 | 1.37 | 1.37 | -5.14% | 27,349 |
| Mar 6, 2026 | 1.49 | 1.50 | 1.40 | 1.44 | 1.44 | -0.69% | 81,939 |
| Mar 5, 2026 | 1.48 | 1.50 | 1.26 | 1.45 | 1.45 | -3.33% | 234,580 |
| Mar 4, 2026 | 1.45 | 1.50 | 1.41 | 1.50 | 1.50 | 3.59% | 36,874 |
| 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 |