Herantis Pharma Oyj (HEL:HRTIS)
Finland · Delayed Price · Currency is EUR 2.190
0.00 (0.00%)
At close: Feb 25, 2026
Herantis Pharma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 2.20 | 2.22 | 2.19 | 2.20 | - | 0.46% | 21,854 |
| Feb 24, 2026 | 2.18 | 2.22 | 2.06 | 2.19 | 2.19 | 1.86% | 31,757 |
| Feb 23, 2026 | 2.31 | 2.31 | 2.15 | 2.15 | 2.15 | -0.46% | 72,223 |
| Feb 20, 2026 | 2.18 | 2.26 | 2.06 | 2.16 | 2.16 | -0.46% | 80,535 |
| Feb 19, 2026 | 1.83 | 2.38 | 1.83 | 2.17 | 2.17 | 19.23% | 100,787 |
| Feb 18, 2026 | 1.86 | 1.90 | 1.82 | 1.82 | 1.82 | -1.89% | 22,040 |
| Feb 17, 2026 | 1.90 | 1.91 | 1.86 | 1.86 | 1.86 | -1.33% | 27,175 |
| Feb 16, 2026 | 1.97 | 1.99 | 1.85 | 1.88 | 1.88 | -5.05% | 29,141 |
| Feb 13, 2026 | 1.99 | 2.18 | 1.95 | 1.98 | 1.98 | 1.54% | 31,484 |
| Feb 12, 2026 | 2.09 | 2.13 | 1.90 | 1.95 | 1.95 | -8.45% | 70,086 |
| Feb 11, 2026 | 2.14 | 2.18 | 2.02 | 2.13 | 2.13 | 1.43% | 21,783 |
| Feb 10, 2026 | 2.28 | 2.29 | 2.00 | 2.10 | 2.10 | -6.25% | 93,715 |
| Feb 9, 2026 | 2.32 | 2.32 | 2.22 | 2.24 | 2.24 | -3.45% | 23,406 |
| Feb 6, 2026 | 2.31 | 2.32 | 2.23 | 2.32 | 2.32 | 4.04% | 10,674 |
| Feb 5, 2026 | 2.35 | 2.38 | 2.23 | 2.23 | 2.23 | -4.70% | 28,326 |
| Feb 4, 2026 | 2.37 | 2.40 | 2.29 | 2.34 | 2.34 | -0.85% | 39,103 |
| Feb 3, 2026 | 2.38 | 2.41 | 2.32 | 2.36 | 2.36 | -1.26% | 35,682 |
| Feb 2, 2026 | 2.37 | 2.49 | 2.34 | 2.39 | 2.39 | 2.14% | 53,097 |
| Jan 30, 2026 | 2.32 | 2.36 | 2.27 | 2.34 | 2.34 | 3.54% | 14,922 |
| Jan 29, 2026 | 2.33 | 2.39 | 2.26 | 2.26 | 2.26 | -3.00% | 12,106 |
| Jan 28, 2026 | 2.40 | 2.43 | 2.32 | 2.33 | 2.33 | -2.92% | 16,546 |
| Jan 27, 2026 | 2.41 | 2.43 | 2.30 | 2.40 | 2.40 | 1.69% | 21,299 |
| Jan 26, 2026 | 2.42 | 2.45 | 2.34 | 2.36 | 2.36 | -0.42% | 20,231 |
| Jan 23, 2026 | 2.49 | 2.49 | 2.33 | 2.37 | 2.37 | -1.25% | 24,250 |
| Jan 22, 2026 | 2.37 | 2.48 | 2.34 | 2.40 | 2.40 | 3.45% | 35,526 |
| Jan 21, 2026 | 2.26 | 2.43 | 2.22 | 2.32 | 2.32 | 2.65% | 41,276 |
| Jan 20, 2026 | 2.30 | 2.30 | 2.20 | 2.26 | 2.26 | -3.00% | 51,518 |
| Jan 19, 2026 | 2.45 | 2.45 | 2.25 | 2.33 | 2.33 | -4.51% | 49,320 |
| Jan 16, 2026 | 2.50 | 2.59 | 2.40 | 2.44 | 2.44 | -2.40% | 59,016 |
| Jan 15, 2026 | 2.61 | 2.66 | 2.46 | 2.50 | 2.50 | -2.34% | 32,001 |
| Jan 14, 2026 | 2.59 | 2.64 | 2.51 | 2.56 | 2.56 | 1.99% | 41,338 |
| Jan 13, 2026 | 2.50 | 2.58 | 2.45 | 2.51 | 2.51 | 0.80% | 29,795 |
| Jan 12, 2026 | 2.63 | 2.66 | 2.42 | 2.49 | 2.49 | -1.97% | 51,868 |
| Jan 9, 2026 | 2.56 | 2.59 | 2.41 | 2.54 | 2.54 | -0.39% | 102,804 |
| Jan 8, 2026 | 2.60 | 2.87 | 2.50 | 2.55 | 2.55 | 5.81% | 513,769 |
| Jan 7, 2026 | 2.44 | 2.45 | 2.28 | 2.41 | 2.41 | 0.42% | 60,547 |
| Jan 5, 2026 | 2.31 | 2.45 | 2.15 | 2.40 | 2.40 | 4.80% | 52,359 |
| Jan 2, 2026 | 2.03 | 2.41 | 2.00 | 2.29 | 2.29 | 12.25% | 76,389 |
| Dec 30, 2025 | 2.03 | 2.05 | 1.99 | 2.04 | 2.04 | - | 50,556 |
| Dec 29, 2025 | 1.99 | 2.08 | 1.99 | 2.04 | 2.04 | 3.03% | 47,743 |
| Dec 23, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.98 | -0.75% | 16,589 |
| Dec 22, 2025 | 1.97 | 2.02 | 1.96 | 2.00 | 2.00 | 0.76% | 34,887 |
| Dec 19, 2025 | 1.97 | 1.99 | 1.93 | 1.98 | 1.98 | 0.51% | 31,324 |
| Dec 18, 2025 | 2.00 | 2.00 | 1.94 | 1.97 | 1.97 | -2.48% | 29,812 |
| Dec 17, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | -0.49% | 12,612 |
| Dec 16, 2025 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | -0.49% | 30,602 |
| Dec 15, 2025 | 2.06 | 2.07 | 2.00 | 2.04 | 2.04 | - | 21,286 |
| Dec 12, 2025 | 2.03 | 2.06 | 2.01 | 2.04 | 2.04 | 0.99% | 20,430 |
| Dec 11, 2025 | 2.03 | 2.04 | 1.98 | 2.02 | 2.02 | -0.98% | 15,193 |
| Dec 10, 2025 | 2.09 | 2.11 | 2.04 | 2.04 | 2.04 | -0.49% | 12,407 |