Herantis Pharma Oyj (HEL:HRTIS)
Finland · Delayed Price · Currency is EUR 2.250
+0.020 (0.90%)
Oct 31, 2025, 6:24 PM EET
Herantis Pharma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.27 | 2.32 | 2.23 | 2.25 | 2.25 | 0.90% | 85,212 |
| Oct 30, 2025 | 2.22 | 2.30 | 2.20 | 2.23 | 2.23 | 0.90% | 38,722 |
| Oct 29, 2025 | 2.25 | 2.27 | 2.14 | 2.21 | 2.21 | -1.78% | 101,844 |
| Oct 28, 2025 | 2.32 | 2.41 | 2.19 | 2.25 | 2.25 | -1.75% | 119,284 |
| Oct 27, 2025 | 2.23 | 2.34 | 2.22 | 2.29 | 2.29 | 7.51% | 146,498 |
| Oct 24, 2025 | 2.21 | 2.22 | 2.12 | 2.13 | 2.13 | -2.74% | 34,645 |
| Oct 23, 2025 | 2.27 | 2.29 | 2.13 | 2.19 | 2.19 | -0.45% | 36,270 |
| Oct 22, 2025 | 2.34 | 2.34 | 2.20 | 2.20 | 2.20 | -2.65% | 51,736 |
| Oct 21, 2025 | 2.31 | 2.34 | 2.22 | 2.26 | 2.26 | 1.80% | 60,048 |
| Oct 20, 2025 | 2.14 | 2.29 | 2.05 | 2.22 | 2.22 | 7.25% | 120,663 |
| Oct 17, 2025 | 2.08 | 2.17 | 2.05 | 2.07 | 2.07 | -0.48% | 69,616 |
| Oct 16, 2025 | 2.14 | 2.14 | 2.03 | 2.08 | 2.08 | -3.26% | 46,649 |
| Oct 15, 2025 | 2.10 | 2.24 | 2.10 | 2.15 | 2.15 | 2.38% | 60,331 |
| Oct 14, 2025 | 2.15 | 2.23 | 2.09 | 2.10 | 2.10 | 0.48% | 59,158 |
| Oct 13, 2025 | 2.43 | 2.43 | 2.07 | 2.09 | 2.09 | -13.99% | 204,080 |
| Oct 10, 2025 | 2.32 | 2.57 | 2.29 | 2.43 | 2.43 | 5.65% | 142,891 |
| 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 |