Herantis Pharma Oyj (HEL:HRTIS)
Finland · Delayed Price · Currency is EUR 1.780
0.00 (0.00%)
May 18, 2026, 6:11 PM EET
Herantis Pharma Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.78 | 1.78 | 1.71 | 1.76 | - | -1.01% | 11,207 |
| May 15, 2026 | 1.75 | 1.80 | 1.75 | 1.78 | 1.78 | 2.89% | 23,593 |
| May 13, 2026 | 1.73 | 1.79 | 1.73 | 1.73 | 1.73 | 0.46% | 5,907 |
| May 12, 2026 | 1.77 | 1.79 | 1.70 | 1.72 | 1.72 | -2.49% | 37,702 |
| May 11, 2026 | 1.79 | 1.80 | 1.72 | 1.77 | 1.77 | -1.45% | 20,010 |
| May 8, 2026 | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | 1.24% | 27,354 |
| May 7, 2026 | 1.86 | 1.91 | 1.76 | 1.77 | 1.77 | -4.74% | 27,011 |
| May 6, 2026 | 1.70 | 1.90 | 1.70 | 1.86 | 1.86 | 9.42% | 82,279 |
| May 5, 2026 | 1.75 | 1.76 | 1.70 | 1.70 | 1.70 | -2.75% | 10,197 |
| May 4, 2026 | 1.76 | 1.78 | 1.71 | 1.75 | 1.75 | -0.57% | 6,800 |
| Apr 30, 2026 | 1.78 | 1.78 | 1.69 | 1.76 | 1.76 | 0.23% | 17,941 |
| Apr 29, 2026 | 1.70 | 1.78 | 1.70 | 1.75 | 1.75 | 0.34% | 24,439 |
| Apr 28, 2026 | 1.69 | 1.78 | 1.62 | 1.75 | 1.75 | 3.31% | 45,015 |
| Apr 27, 2026 | 1.71 | 1.71 | 1.66 | 1.69 | 1.69 | -2.09% | 29,433 |
| Apr 24, 2026 | 1.74 | 1.75 | 1.71 | 1.73 | 1.73 | 0.35% | 28,615 |
| Apr 23, 2026 | 1.75 | 1.75 | 1.70 | 1.72 | 1.72 | 1.18% | 19,555 |
| Apr 22, 2026 | 1.70 | 1.74 | 1.70 | 1.70 | 1.70 | -0.12% | 24,497 |
| Apr 21, 2026 | 1.74 | 1.80 | 1.70 | 1.70 | 1.70 | -3.51% | 17,490 |
| Apr 20, 2026 | 1.78 | 1.78 | 1.71 | 1.76 | 1.76 | -1.67% | 12,680 |
| Apr 17, 2026 | 1.77 | 1.88 | 1.74 | 1.79 | 1.79 | 0.79% | 28,708 |
| Apr 16, 2026 | 1.88 | 1.88 | 1.77 | 1.78 | 1.78 | 1.02% | 18,434 |
| Apr 15, 2026 | 1.82 | 1.85 | 1.73 | 1.76 | 1.76 | -3.08% | 30,686 |
| Apr 14, 2026 | 1.71 | 1.86 | 1.66 | 1.82 | 1.82 | 9.52% | 34,097 |
| Apr 13, 2026 | 1.71 | 1.92 | 1.61 | 1.66 | 1.66 | -2.58% | 33,140 |
| Apr 10, 2026 | 1.71 | 1.95 | 1.67 | 1.70 | 1.70 | 0.83% | 20,216 |
| Apr 9, 2026 | 1.71 | 1.71 | 1.65 | 1.69 | 1.69 | -1.17% | 7,103 |
| Apr 8, 2026 | 1.58 | 1.75 | 1.58 | 1.71 | 1.71 | 8.37% | 32,211 |
| 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 |