Herantis Pharma Oyj (HEL:HRTIS)
Finland · Delayed Price · Currency is EUR 1.630
+0.070 (4.49%)
Aug 7, 2026, 6:25 PM EET
Herantis Pharma Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.60 | 1.71 | 1.60 | 1.63 | 1.63 | 4.49% | 118,566 |
| Aug 6, 2026 | 1.56 | 1.61 | 1.55 | 1.56 | 1.56 | 3.17% | 65,995 |
| Aug 5, 2026 | 1.49 | 1.53 | 1.44 | 1.51 | 1.51 | -2.33% | 20,591 |
| Aug 4, 2026 | 1.55 | 1.56 | 1.51 | 1.55 | 1.55 | -0.13% | 9,915 |
| Aug 3, 2026 | 1.56 | 1.58 | 1.50 | 1.55 | 1.55 | -0.64% | 24,134 |
| Jul 31, 2026 | 1.54 | 1.63 | 1.51 | 1.56 | 1.56 | 1.30% | 25,887 |
| Jul 30, 2026 | 1.65 | 1.65 | 1.53 | 1.54 | 1.54 | -3.02% | 32,531 |
| Jul 29, 2026 | 1.59 | 1.62 | 1.52 | 1.59 | 1.59 | -0.13% | 43,860 |
| Jul 28, 2026 | 1.62 | 1.63 | 1.58 | 1.59 | 1.59 | -3.64% | 12,138 |
| Jul 27, 2026 | 1.61 | 1.65 | 1.55 | 1.65 | 1.65 | 2.74% | 16,019 |
| Jul 24, 2026 | 1.61 | 1.66 | 1.55 | 1.61 | 1.61 | 0.25% | 13,373 |
| Jul 23, 2026 | 1.64 | 1.67 | 1.57 | 1.60 | 1.60 | -2.55% | 15,567 |
| Jul 22, 2026 | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | 4.05% | 9,212 |
| Jul 21, 2026 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -1.86% | 33,250 |
| Jul 20, 2026 | 1.69 | 1.69 | 1.61 | 1.61 | 1.61 | -4.73% | 18,814 |
| Jul 17, 2026 | 1.74 | 1.74 | 1.63 | 1.69 | 1.69 | -1.05% | 26,186 |
| Jul 16, 2026 | 1.70 | 1.74 | 1.66 | 1.71 | 1.71 | 0.71% | 12,691 |
| Jul 15, 2026 | 1.75 | 1.76 | 1.66 | 1.70 | 1.70 | -2.86% | 13,618 |
| Jul 14, 2026 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | - | 3,186 |
| Jul 13, 2026 | 1.74 | 1.79 | 1.72 | 1.75 | 1.75 | -0.11% | 23,963 |
| Jul 10, 2026 | 1.76 | 1.76 | 1.70 | 1.75 | 1.75 | -2.89% | 21,017 |
| Jul 9, 2026 | 1.82 | 1.82 | 1.75 | 1.80 | 1.80 | 0.33% | 4,198 |
| Jul 8, 2026 | 1.91 | 1.91 | 1.75 | 1.79 | 1.79 | 0.22% | 9,262 |
| Jul 7, 2026 | 1.90 | 1.90 | 1.79 | 1.79 | 1.79 | -5.19% | 20,242 |
| Jul 6, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.84% | 7,714 |
| Jul 3, 2026 | 1.92 | 1.92 | 1.83 | 1.90 | 1.90 | 0.42% | 1,663 |
| Jul 2, 2026 | 1.85 | 1.90 | 1.81 | 1.90 | 1.90 | 2.49% | 9,259 |
| Jul 1, 2026 | 1.84 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 11,099 |
| Jun 30, 2026 | 1.84 | 1.88 | 1.84 | 1.84 | 1.84 | - | 1,512 |
| Jun 29, 2026 | 1.86 | 1.89 | 1.80 | 1.84 | 1.84 | -0.97% | 4,875 |
| Jun 26, 2026 | 1.87 | 1.87 | 1.79 | 1.86 | 1.86 | -0.85% | 12,903 |
| Jun 25, 2026 | 1.93 | 1.93 | 1.83 | 1.87 | 1.87 | 0.21% | 11,196 |
| Jun 24, 2026 | 1.83 | 1.87 | 1.81 | 1.87 | 1.87 | 0.54% | 3,372 |
| Jun 23, 2026 | 1.84 | 1.99 | 1.79 | 1.86 | 1.86 | 1.09% | 10,145 |
| Jun 22, 2026 | 2.00 | 2.00 | 1.81 | 1.84 | 1.84 | -1.81% | 2,788 |
| Jun 18, 2026 | 1.94 | 1.94 | 1.82 | 1.87 | 1.87 | 2.18% | 8,344 |
| Jun 17, 2026 | 1.84 | 2.00 | 1.83 | 1.83 | 1.83 | -0.86% | 20,338 |
| Jun 16, 2026 | 1.90 | 1.95 | 1.83 | 1.85 | 1.85 | -2.63% | 7,082 |
| Jun 15, 2026 | 1.96 | 1.98 | 1.90 | 1.90 | 1.90 | -1.14% | 7,032 |
| Jun 12, 2026 | 1.96 | 2.00 | 1.90 | 1.92 | 1.92 | -0.93% | 17,741 |
| Jun 11, 2026 | 1.77 | 1.94 | 1.77 | 1.94 | 1.94 | 9.73% | 22,162 |
| Jun 10, 2026 | 1.80 | 1.91 | 1.73 | 1.77 | 1.77 | 1.03% | 4,871 |
| Jun 9, 2026 | 1.76 | 1.88 | 1.72 | 1.75 | 1.75 | -0.68% | 20,761 |
| Jun 8, 2026 | 1.88 | 1.88 | 1.70 | 1.76 | 1.76 | -6.28% | 54,609 |
| Jun 5, 2026 | 1.90 | 1.99 | 1.86 | 1.88 | 1.88 | -0.11% | 12,371 |
| Jun 4, 2026 | 1.99 | 1.99 | 1.88 | 1.88 | 1.88 | -5.43% | 16,825 |
| Jun 3, 2026 | 2.16 | 2.16 | 1.85 | 1.99 | 1.99 | -12.14% | 152,142 |
| Jun 2, 2026 | 2.26 | 2.45 | 2.24 | 2.27 | 2.27 | 1.34% | 209,119 |
| Jun 1, 2026 | 2.16 | 2.29 | 2.16 | 2.24 | 2.24 | 5.92% | 46,127 |
| May 29, 2026 | 2.08 | 2.19 | 2.08 | 2.11 | 2.11 | 2.93% | 40,320 |