Herantis Pharma Oyj (HEL:HRTIS)
Finland · Delayed Price · Currency is EUR 1.650
+0.030 (1.85%)
Aug 28, 2026, 6:29 PM EET
Herantis Pharma Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.66 | 1.70 | 1.65 | 1.67 | - | 3.09% | 15,939 |
| Aug 27, 2026 | 1.64 | 1.68 | 1.62 | 1.62 | 1.62 | - | 12,313 |
| Aug 26, 2026 | 1.66 | 1.68 | 1.61 | 1.62 | 1.62 | -4.14% | 24,590 |
| Aug 25, 2026 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.17% | 10,781 |
| Aug 24, 2026 | 1.56 | 1.64 | 1.56 | 1.64 | 1.64 | 6.92% | 27,497 |
| Aug 21, 2026 | 1.59 | 1.63 | 1.53 | 1.53 | 1.53 | 0.13% | 66,285 |
| Aug 20, 2026 | 1.68 | 1.68 | 1.53 | 1.53 | 1.53 | -9.47% | 87,493 |
| Aug 19, 2026 | 1.70 | 1.71 | 1.65 | 1.69 | 1.69 | -1.17% | 17,272 |
| Aug 18, 2026 | 1.78 | 1.79 | 1.69 | 1.71 | 1.71 | -3.82% | 24,609 |
| Aug 17, 2026 | 1.78 | 1.79 | 1.72 | 1.78 | 1.78 | -0.45% | 16,648 |
| Aug 14, 2026 | 1.77 | 1.85 | 1.76 | 1.79 | 1.79 | 1.48% | 48,372 |
| Aug 13, 2026 | 1.68 | 1.76 | 1.68 | 1.76 | 1.76 | 6.54% | 9,067 |
| Aug 12, 2026 | 1.69 | 1.72 | 1.65 | 1.65 | 1.65 | -1.08% | 24,624 |
| Aug 11, 2026 | 1.76 | 1.76 | 1.64 | 1.67 | 1.67 | -2.45% | 38,294 |
| Aug 10, 2026 | 1.65 | 1.79 | 1.65 | 1.71 | 1.71 | 5.03% | 116,690 |
| 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 |