Herantis Pharma Oyj (HEL:HRTIS)
Finland · Delayed Price · Currency is EUR 1.710
-0.050 (-2.84%)
Aug 27, 2025, 6:29 PM EET
Herantis Pharma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 1.78 | 1.79 | 1.69 | 1.71 | 1.71 | -2.84% | 25,093 |
| Aug 26, 2025 | 1.79 | 1.81 | 1.76 | 1.76 | 1.76 | -1.12% | 17,713 |
| Aug 25, 2025 | 1.84 | 1.85 | 1.78 | 1.78 | 1.78 | -2.73% | 23,610 |
| Aug 22, 2025 | 1.89 | 1.92 | 1.82 | 1.83 | 1.83 | 2.23% | 50,396 |
| Aug 21, 2025 | 1.71 | 1.84 | 1.71 | 1.79 | 1.79 | 5.29% | 33,863 |
| Aug 20, 2025 | 1.91 | 1.91 | 1.70 | 1.70 | 1.70 | -9.57% | 76,172 |
| Aug 19, 2025 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -1.05% | 21,515 |
| Aug 18, 2025 | 1.87 | 1.93 | 1.87 | 1.90 | 1.90 | 2.15% | 40,843 |
| Aug 15, 2025 | 1.96 | 1.98 | 1.80 | 1.86 | 1.86 | -4.62% | 42,874 |
| Aug 14, 2025 | 1.93 | 1.97 | 1.86 | 1.95 | 1.95 | 1.04% | 41,485 |
| Aug 13, 2025 | 1.93 | 1.93 | 1.86 | 1.93 | 1.93 | -0.52% | 24,142 |
| Aug 12, 2025 | 1.97 | 1.98 | 1.90 | 1.94 | 1.94 | -0.51% | 36,162 |
| Aug 11, 2025 | 1.93 | 2.00 | 1.93 | 1.95 | 1.95 | 1.04% | 55,130 |
| Aug 8, 2025 | 1.86 | 1.95 | 1.81 | 1.93 | 1.93 | 3.76% | 59,862 |
| Aug 7, 2025 | 1.81 | 1.87 | 1.81 | 1.86 | 1.86 | 3.33% | 120,229 |
| Aug 6, 2025 | 1.82 | 1.91 | 1.80 | 1.80 | 1.80 | -0.55% | 26,141 |
| Aug 5, 2025 | 1.91 | 1.94 | 1.78 | 1.81 | 1.81 | -4.23% | 84,288 |
| Aug 4, 2025 | 1.90 | 2.02 | 1.84 | 1.89 | 1.89 | 2.16% | 73,230 |
| Aug 1, 2025 | 1.87 | 1.90 | 1.82 | 1.85 | 1.85 | 2.21% | 66,522 |
| Jul 31, 2025 | 1.84 | 1.87 | 1.77 | 1.81 | 1.81 | 2.26% | 44,215 |
| Jul 30, 2025 | 1.70 | 1.77 | 1.69 | 1.77 | 1.77 | 4.73% | 38,449 |
| Jul 29, 2025 | 1.67 | 1.74 | 1.67 | 1.69 | 1.69 | 1.81% | 43,272 |
| Jul 28, 2025 | 1.65 | 1.70 | 1.65 | 1.66 | 1.66 | 1.22% | 20,870 |
| Jul 25, 2025 | 1.64 | 1.65 | 1.61 | 1.64 | 1.64 | 0.61% | 103,664 |
| Jul 24, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 30,030 |
| Jul 23, 2025 | 1.61 | 1.67 | 1.61 | 1.66 | 1.66 | 3.11% | 36,877 |
| Jul 22, 2025 | 1.63 | 1.65 | 1.61 | 1.61 | 1.61 | -1.23% | 36,663 |
| Jul 21, 2025 | 1.65 | 1.65 | 1.60 | 1.63 | 1.63 | -0.61% | 20,737 |
| Jul 18, 2025 | 1.63 | 1.66 | 1.61 | 1.64 | 1.64 | 0.61% | 21,810 |
| Jul 17, 2025 | 1.64 | 1.68 | 1.60 | 1.63 | 1.63 | -0.61% | 35,726 |
| Jul 16, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 3.14% | 9,258 |
| Jul 15, 2025 | 1.60 | 1.67 | 1.59 | 1.59 | 1.59 | -3.64% | 31,681 |
| Jul 14, 2025 | 1.67 | 1.72 | 1.61 | 1.65 | 1.65 | -1.20% | 39,719 |
| Jul 11, 2025 | 1.75 | 1.75 | 1.64 | 1.67 | 1.67 | -1.76% | 57,319 |
| Jul 10, 2025 | 1.68 | 1.75 | 1.68 | 1.70 | 1.70 | 1.19% | 82,733 |
| Jul 9, 2025 | 1.71 | 1.75 | 1.65 | 1.68 | 1.68 | -0.59% | 118,656 |
| Jul 8, 2025 | 1.60 | 1.70 | 1.55 | 1.69 | 1.69 | 11.18% | 272,376 |
| Jul 7, 2025 | 1.43 | 1.70 | 1.43 | 1.52 | 1.52 | 9.35% | 275,043 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.38 | 1.39 | 1.39 | -2.80% | 18,147 |
| Jul 3, 2025 | 1.41 | 1.43 | 1.38 | 1.43 | 1.43 | 1.42% | 17,100 |
| Jul 2, 2025 | 1.35 | 1.42 | 1.34 | 1.41 | 1.41 | 4.44% | 17,831 |
| Jul 1, 2025 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 2.27% | 23,551 |
| Jun 30, 2025 | 1.29 | 1.34 | 1.29 | 1.32 | 1.32 | 1.54% | 34,841 |
| Jun 27, 2025 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | - | 20,599 |
| Jun 26, 2025 | 1.29 | 1.33 | 1.29 | 1.30 | 1.30 | 0.78% | 16,018 |
| Jun 25, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -4.44% | 25,391 |
| Jun 24, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 3.85% | 16,410 |
| Jun 23, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 4.00% | 11,653 |
| Jun 19, 2025 | 1.30 | 1.30 | 1.24 | 1.25 | 1.25 | -3.85% | 6,967 |
| Jun 18, 2025 | 1.26 | 1.30 | 1.25 | 1.30 | 1.30 | 1.56% | 4,287 |