Herantis Pharma Oyj (HEL:HRTIS)
Finland · Delayed Price · Currency is EUR 2.320
+0.020 (0.87%)
Oct 10, 2025, 10:00 AM EET
Herantis Pharma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.77 | 2.77 | 2.23 | 2.30 | 2.30 | -17.27% | 593,702 |
| Oct 8, 2025 | 3.56 | 3.87 | 2.61 | 2.78 | 2.78 | 2.21% | 1,026,082 |
| Oct 7, 2025 | 2.57 | 2.79 | 2.57 | 2.72 | 2.72 | 8.37% | 243,542 |
| Oct 6, 2025 | 2.20 | 2.92 | 2.14 | 2.51 | 2.51 | 14.61% | 433,105 |
| Oct 3, 2025 | 2.00 | 2.35 | 1.99 | 2.19 | 2.19 | 11.73% | 378,034 |
| Oct 2, 2025 | 1.84 | 2.00 | 1.83 | 1.96 | 1.96 | 5.38% | 48,048 |
| Oct 1, 2025 | 1.80 | 1.86 | 1.80 | 1.86 | 1.86 | 1.64% | 28,638 |
| Sep 30, 2025 | 1.84 | 1.84 | 1.80 | 1.83 | 1.83 | 0.55% | 37,161 |
| Sep 29, 2025 | 1.86 | 1.88 | 1.82 | 1.82 | 1.82 | 1.11% | 54,890 |
| Sep 26, 2025 | 1.90 | 1.90 | 1.76 | 1.80 | 1.80 | -2.17% | 32,976 |
| Sep 25, 2025 | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | -0.54% | 22,845 |
| Sep 24, 2025 | 1.87 | 1.90 | 1.85 | 1.85 | 1.85 | -0.54% | 37,381 |
| Sep 23, 2025 | 1.84 | 1.92 | 1.82 | 1.86 | 1.86 | 1.09% | 58,592 |
| Sep 22, 2025 | 1.85 | 1.86 | 1.76 | 1.84 | 1.84 | -0.54% | 28,346 |
| Sep 19, 2025 | 1.69 | 1.88 | 1.69 | 1.85 | 1.85 | 9.47% | 51,781 |
| Sep 18, 2025 | 1.69 | 1.69 | 1.66 | 1.69 | 1.69 | -0.59% | 20,424 |
| Sep 17, 2025 | 1.73 | 1.73 | 1.68 | 1.70 | 1.70 | -1.73% | 10,575 |
| Sep 16, 2025 | 1.74 | 1.74 | 1.65 | 1.73 | 1.73 | - | 27,531 |
| Sep 15, 2025 | 1.74 | 1.74 | 1.71 | 1.73 | 1.73 | 1.17% | 10,211 |
| Sep 12, 2025 | 1.74 | 1.74 | 1.69 | 1.71 | 1.71 | -1.16% | 17,176 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.71 | 1.73 | 1.73 | -2.81% | 31,218 |
| Sep 10, 2025 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | -1.11% | 12,383 |
| Sep 9, 2025 | 1.80 | 1.84 | 1.79 | 1.80 | 1.80 | - | 34,618 |
| Sep 8, 2025 | 1.82 | 1.82 | 1.77 | 1.80 | 1.80 | -0.55% | 49,817 |
| Sep 5, 2025 | 1.77 | 1.81 | 1.76 | 1.81 | 1.81 | 2.84% | 19,154 |
| Sep 4, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 19,543 |
| Sep 3, 2025 | 1.86 | 1.87 | 1.74 | 1.75 | 1.75 | -2.23% | 38,021 |
| Sep 2, 2025 | 1.89 | 1.90 | 1.77 | 1.79 | 1.79 | - | 37,651 |
| Sep 1, 2025 | 1.80 | 1.84 | 1.79 | 1.79 | 1.79 | 0.56% | 20,570 |
| Aug 29, 2025 | 1.75 | 1.81 | 1.74 | 1.78 | 1.78 | 2.89% | 28,348 |
| Aug 28, 2025 | 1.72 | 1.73 | 1.65 | 1.73 | 1.73 | 1.17% | 33,872 |
| 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 |