Optomed Oyj (HEL:OPTOMED)
Finland · Delayed Price · Currency is EUR 2.880
+0.040 (1.41%)
Feb 12, 2026, 6:29 PM EET
Optomed Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 2.86 | 2.95 | 2.86 | 2.92 | - | 2.64% | 46,506 |
| Feb 11, 2026 | 3.05 | 3.05 | 2.83 | 2.84 | 2.84 | -3.89% | 316,829 |
| Feb 10, 2026 | 3.47 | 3.47 | 2.95 | 2.96 | 2.96 | -25.47% | 736,523 |
| Feb 9, 2026 | 3.90 | 4.03 | 3.90 | 3.97 | 3.97 | 2.45% | 79,909 |
| Feb 6, 2026 | 3.90 | 3.93 | 3.79 | 3.87 | 3.87 | 1.84% | 56,293 |
| Feb 5, 2026 | 3.95 | 3.95 | 3.80 | 3.80 | 3.80 | -3.06% | 36,675 |
| Feb 4, 2026 | 3.95 | 3.95 | 3.91 | 3.92 | 3.92 | 0.13% | 42,956 |
| Feb 3, 2026 | 3.92 | 3.98 | 3.89 | 3.92 | 3.92 | -0.13% | 47,260 |
| Feb 2, 2026 | 3.95 | 3.95 | 3.83 | 3.92 | 3.92 | -0.51% | 27,005 |
| Jan 30, 2026 | 3.85 | 3.95 | 3.78 | 3.94 | 3.94 | 3.41% | 72,612 |
| Jan 29, 2026 | 4.03 | 4.05 | 3.81 | 3.81 | 3.81 | -4.63% | 131,959 |
| Jan 28, 2026 | 3.68 | 4.10 | 3.65 | 4.00 | 4.00 | 9.15% | 138,041 |
| Jan 27, 2026 | 3.77 | 3.77 | 3.65 | 3.66 | 3.66 | -2.01% | 32,586 |
| Jan 26, 2026 | 3.85 | 3.85 | 3.73 | 3.74 | 3.74 | -2.99% | 34,461 |
| Jan 23, 2026 | 3.90 | 3.94 | 3.82 | 3.85 | 3.85 | 0.92% | 51,540 |
| Jan 22, 2026 | 3.78 | 3.85 | 3.69 | 3.82 | 3.82 | 4.23% | 72,928 |
| Jan 21, 2026 | 3.61 | 3.74 | 3.56 | 3.66 | 3.66 | 1.39% | 96,401 |
| Jan 20, 2026 | 3.69 | 3.69 | 3.60 | 3.61 | 3.61 | -1.23% | 53,481 |
| Jan 19, 2026 | 3.77 | 3.77 | 3.65 | 3.66 | 3.66 | -4.19% | 88,530 |
| Jan 16, 2026 | 3.87 | 3.90 | 3.81 | 3.82 | 3.82 | -1.17% | 28,998 |
| Jan 15, 2026 | 3.83 | 3.88 | 3.79 | 3.86 | 3.86 | 1.05% | 33,128 |
| Jan 14, 2026 | 3.77 | 3.84 | 3.75 | 3.82 | 3.82 | 1.46% | 49,013 |
| Jan 13, 2026 | 3.79 | 3.85 | 3.72 | 3.77 | 3.77 | - | 74,871 |
| Jan 12, 2026 | 3.79 | 3.92 | 3.73 | 3.77 | 3.77 | 2.59% | 112,371 |
| Jan 9, 2026 | 3.68 | 3.71 | 3.66 | 3.67 | 3.67 | -0.14% | 36,161 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.65 | 3.68 | 3.68 | -0.68% | 34,046 |
| Jan 7, 2026 | 3.67 | 3.77 | 3.67 | 3.70 | 3.70 | 1.09% | 63,008 |
| Jan 5, 2026 | 3.80 | 3.87 | 3.66 | 3.66 | 3.66 | -3.43% | 80,180 |
| Jan 2, 2026 | 3.78 | 3.88 | 3.74 | 3.79 | 3.79 | 0.53% | 126,371 |
| Dec 30, 2025 | 3.67 | 3.81 | 3.67 | 3.77 | 3.77 | 2.72% | 130,399 |
| Dec 29, 2025 | 3.62 | 3.70 | 3.62 | 3.67 | 3.67 | 1.38% | 100,337 |
| Dec 23, 2025 | 3.63 | 3.68 | 3.60 | 3.62 | 3.62 | -0.28% | 81,917 |
| Dec 22, 2025 | 3.58 | 3.66 | 3.58 | 3.63 | 3.63 | 1.11% | 76,590 |
| Dec 19, 2025 | 3.64 | 3.68 | 3.56 | 3.59 | 3.59 | -1.10% | 71,184 |
| Dec 18, 2025 | 3.66 | 3.67 | 3.61 | 3.63 | 3.63 | -0.55% | 48,914 |
| Dec 17, 2025 | 3.70 | 3.75 | 3.60 | 3.65 | 3.65 | - | 90,460 |
| Dec 16, 2025 | 3.69 | 3.70 | 3.64 | 3.65 | 3.65 | -1.35% | 50,855 |
| Dec 15, 2025 | 3.73 | 3.78 | 3.68 | 3.70 | 3.70 | 0.41% | 55,136 |
| Dec 12, 2025 | 3.71 | 3.72 | 3.68 | 3.69 | 3.69 | -0.41% | 63,143 |
| Dec 11, 2025 | 3.68 | 3.80 | 3.62 | 3.70 | 3.70 | -3.27% | 107,648 |
| Dec 10, 2025 | 3.85 | 3.94 | 3.82 | 3.83 | 3.83 | 0.39% | 67,835 |
| Dec 9, 2025 | 3.82 | 3.85 | 3.77 | 3.81 | 3.81 | -0.26% | 61,972 |
| Dec 8, 2025 | 3.69 | 3.82 | 3.66 | 3.82 | 3.82 | 4.80% | 99,266 |
| Dec 5, 2025 | 3.66 | 3.72 | 3.61 | 3.65 | 3.65 | -0.14% | 63,156 |
| Dec 4, 2025 | 3.65 | 3.70 | 3.65 | 3.65 | 3.65 | 0.27% | 33,732 |
| Dec 3, 2025 | 3.70 | 3.78 | 3.63 | 3.64 | 3.64 | -1.22% | 78,621 |
| Dec 2, 2025 | 3.72 | 3.74 | 3.68 | 3.69 | 3.69 | -0.81% | 69,587 |
| Dec 1, 2025 | 3.80 | 3.84 | 3.72 | 3.72 | 3.72 | 1.36% | 169,331 |
| Nov 28, 2025 | 3.98 | 4.00 | 3.67 | 3.67 | 3.67 | -6.51% | 183,612 |
| Nov 27, 2025 | 4.00 | 4.00 | 3.88 | 3.92 | 3.92 | 0.64% | 14,098 |