Herantis Pharma Oyj (HEL:HRTIS)
Finland · Delayed Price · Currency is EUR 1.724
+0.146 (9.25%)
Apr 8, 2026, 4:48 PM EET
Herantis Pharma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.61 | 1.61 | 1.55 | 1.58 | 1.58 | -1.99% | 23,231 |
| Apr 2, 2026 | 1.62 | 1.65 | 1.56 | 1.61 | 1.61 | 0.31% | 33,056 |
| Apr 1, 2026 | 1.65 | 1.65 | 1.61 | 1.61 | 1.61 | 0.31% | 55,160 |
| Mar 31, 2026 | 1.69 | 1.69 | 1.60 | 1.60 | 1.60 | -1.23% | 39,342 |
| Mar 30, 2026 | 1.66 | 1.70 | 1.59 | 1.62 | 1.62 | -2.11% | 22,130 |
| Mar 27, 2026 | 1.67 | 1.67 | 1.59 | 1.66 | 1.66 | -0.90% | 35,065 |
| Mar 26, 2026 | 1.74 | 1.74 | 1.67 | 1.67 | 1.67 | -3.75% | 11,766 |
| Mar 25, 2026 | 1.79 | 1.79 | 1.70 | 1.74 | 1.74 | -3.07% | 28,024 |
| Mar 24, 2026 | 1.81 | 1.81 | 1.76 | 1.79 | 1.79 | -1.10% | 12,501 |
| Mar 23, 2026 | 1.85 | 1.85 | 1.70 | 1.81 | 1.81 | -4.23% | 67,368 |
| Mar 20, 2026 | 1.91 | 1.91 | 1.82 | 1.89 | 1.89 | 1.07% | 26,278 |
| Mar 19, 2026 | 1.86 | 1.94 | 1.80 | 1.87 | 1.87 | -1.06% | 24,633 |
| Mar 18, 2026 | 1.90 | 1.95 | 1.88 | 1.89 | 1.89 | 0.53% | 15,627 |
| Mar 17, 2026 | 1.93 | 1.93 | 1.87 | 1.88 | 1.88 | -1.05% | 5,038 |
| Mar 16, 2026 | 1.88 | 1.91 | 1.87 | 1.90 | 1.90 | 2.70% | 39,460 |
| Mar 13, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.54% | 14,600 |
| Mar 12, 2026 | 1.94 | 1.94 | 1.86 | 1.86 | 1.86 | -2.11% | 19,994 |
| Mar 11, 2026 | 1.96 | 1.96 | 1.88 | 1.90 | 1.90 | -2.56% | 22,904 |
| Mar 10, 2026 | 1.90 | 1.98 | 1.86 | 1.95 | 1.95 | 3.17% | 10,174 |
| Mar 9, 2026 | 1.92 | 1.97 | 1.86 | 1.89 | 1.89 | -5.03% | 34,659 |
| Mar 6, 2026 | 2.04 | 2.13 | 1.91 | 1.99 | 1.99 | -1.97% | 30,652 |
| Mar 5, 2026 | 2.23 | 2.23 | 1.94 | 2.03 | 2.03 | -2.40% | 61,235 |
| Mar 4, 2026 | 2.07 | 2.21 | 2.05 | 2.08 | 2.08 | 1.46% | 22,951 |
| Mar 3, 2026 | 2.09 | 2.09 | 2.02 | 2.05 | 2.05 | -2.38% | 23,016 |
| Mar 2, 2026 | 2.11 | 2.16 | 2.06 | 2.10 | 2.10 | - | 11,069 |
| Feb 27, 2026 | 2.13 | 2.14 | 2.10 | 2.10 | 2.10 | -1.41% | 6,123 |
| Feb 26, 2026 | 2.19 | 2.23 | 2.12 | 2.13 | 2.13 | -2.74% | 26,002 |
| Feb 25, 2026 | 2.20 | 2.22 | 2.19 | 2.19 | 2.19 | - | 31,067 |
| 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 |