Taaleri Oyj (HEL:TAALA)
Finland · Delayed Price · Currency is EUR 7.81
-0.08 (-1.01%)
At close: Dec 30, 2025
Taaleri Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 7.89 | 7.89 | 7.79 | 7.81 | 7.81 | -1.01% | 31,789 |
| Dec 29, 2025 | 7.76 | 7.89 | 7.68 | 7.89 | 7.89 | 1.68% | 54,080 |
| Dec 23, 2025 | 7.68 | 7.76 | 7.63 | 7.76 | 7.76 | 1.31% | 32,795 |
| Dec 22, 2025 | 7.65 | 7.66 | 7.59 | 7.66 | 7.66 | 0.13% | 21,731 |
| Dec 19, 2025 | 7.60 | 7.66 | 7.58 | 7.65 | 7.65 | 0.66% | 25,767 |
| Dec 18, 2025 | 7.59 | 7.62 | 7.54 | 7.60 | 7.60 | 0.53% | 24,283 |
| Dec 17, 2025 | 7.52 | 7.58 | 7.50 | 7.56 | 7.56 | 1.07% | 30,470 |
| Dec 16, 2025 | 7.49 | 7.52 | 7.40 | 7.48 | 7.48 | -0.13% | 45,795 |
| Dec 15, 2025 | 7.43 | 7.52 | 7.39 | 7.49 | 7.49 | 1.35% | 32,903 |
| Dec 12, 2025 | 7.40 | 7.45 | 7.39 | 7.39 | 7.39 | -0.14% | 38,681 |
| Dec 11, 2025 | 7.34 | 7.43 | 7.33 | 7.40 | 7.40 | 0.82% | 23,415 |
| Dec 10, 2025 | 7.35 | 7.44 | 7.33 | 7.34 | 7.34 | - | 64,456 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.31 | 7.34 | 7.34 | -0.81% | 33,727 |
| Dec 8, 2025 | 7.50 | 7.55 | 7.35 | 7.40 | 7.40 | -1.33% | 38,732 |
| Dec 5, 2025 | 7.51 | 7.60 | 7.48 | 7.50 | 7.50 | 0.13% | 38,926 |
| Dec 4, 2025 | 7.58 | 7.65 | 7.45 | 7.49 | 7.49 | -0.66% | 33,725 |
| Dec 3, 2025 | 7.30 | 7.67 | 7.30 | 7.54 | 7.54 | 3.71% | 151,480 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.24 | 7.27 | 7.27 | -0.41% | 20,299 |
| Dec 1, 2025 | 7.33 | 7.33 | 7.21 | 7.30 | 7.30 | -0.41% | 14,325 |
| Nov 28, 2025 | 7.19 | 7.33 | 7.18 | 7.33 | 7.33 | 1.38% | 14,944 |
| Nov 27, 2025 | 7.21 | 7.25 | 7.20 | 7.23 | 7.23 | 0.28% | 14,487 |
| Nov 26, 2025 | 7.22 | 7.24 | 7.15 | 7.21 | 7.21 | -0.14% | 20,701 |
| Nov 25, 2025 | 7.20 | 7.23 | 7.16 | 7.22 | 7.22 | - | 10,453 |
| Nov 24, 2025 | 7.14 | 7.22 | 7.14 | 7.22 | 7.22 | 1.12% | 20,349 |
| Nov 21, 2025 | 7.16 | 7.18 | 7.10 | 7.14 | 7.14 | - | 17,251 |
| Nov 20, 2025 | 7.18 | 7.22 | 7.14 | 7.14 | 7.14 | -0.42% | 14,673 |
| Nov 19, 2025 | 7.22 | 7.23 | 7.07 | 7.17 | 7.17 | -0.69% | 34,888 |
| Nov 18, 2025 | 7.24 | 7.26 | 7.21 | 7.22 | 7.22 | -0.41% | 42,964 |
| Nov 17, 2025 | 7.31 | 7.35 | 7.25 | 7.25 | 7.25 | -0.82% | 20,706 |
| Nov 14, 2025 | 7.33 | 7.34 | 7.26 | 7.31 | 7.31 | -0.27% | 39,160 |
| Nov 13, 2025 | 7.30 | 7.39 | 7.30 | 7.33 | 7.33 | - | 24,957 |
| Nov 12, 2025 | 7.36 | 7.39 | 7.30 | 7.33 | 7.33 | -0.27% | 18,541 |
| Nov 11, 2025 | 7.26 | 7.38 | 7.26 | 7.35 | 7.35 | 1.24% | 12,722 |
| Nov 10, 2025 | 7.28 | 7.35 | 7.21 | 7.26 | 7.26 | -0.41% | 37,433 |
| Nov 7, 2025 | 7.31 | 7.33 | 7.25 | 7.29 | 7.29 | 0.14% | 19,275 |
| Nov 6, 2025 | 7.32 | 7.39 | 7.27 | 7.28 | 7.28 | -0.55% | 26,040 |
| Nov 5, 2025 | 7.30 | 7.32 | 7.20 | 7.32 | 7.32 | 0.27% | 31,502 |
| Nov 4, 2025 | 7.24 | 7.33 | 7.19 | 7.30 | 7.30 | 0.83% | 35,904 |
| Nov 3, 2025 | 7.18 | 7.28 | 7.17 | 7.24 | 7.24 | 0.56% | 18,186 |
| Oct 31, 2025 | 7.26 | 7.29 | 7.20 | 7.20 | 7.20 | -0.83% | 14,108 |
| Oct 30, 2025 | 7.23 | 7.29 | 7.18 | 7.26 | 7.26 | - | 33,335 |
| Oct 29, 2025 | 7.25 | 7.36 | 7.12 | 7.26 | 7.26 | -0.14% | 89,632 |
| Oct 28, 2025 | 7.10 | 7.36 | 7.10 | 7.27 | 7.27 | 6.29% | 103,669 |
| Oct 27, 2025 | 6.86 | 6.92 | 6.81 | 6.84 | 6.84 | 0.44% | 34,665 |
| Oct 24, 2025 | 6.77 | 6.82 | 6.72 | 6.81 | 6.81 | 0.59% | 29,783 |
| Oct 23, 2025 | 6.73 | 6.78 | 6.69 | 6.77 | 6.77 | 0.89% | 36,982 |
| Oct 22, 2025 | 6.68 | 6.74 | 6.66 | 6.71 | 6.71 | 0.30% | 29,681 |
| Oct 21, 2025 | 6.72 | 6.73 | 6.66 | 6.69 | 6.69 | -0.59% | 31,429 |
| Oct 20, 2025 | 6.74 | 6.79 | 6.70 | 6.73 | 6.73 | -0.15% | 30,140 |
| Oct 17, 2025 | 6.74 | 6.78 | 6.70 | 6.74 | 6.74 | - | 33,481 |