Taaleri Oyj (HEL:TAALA)
Finland · Delayed Price · Currency is EUR 7.49
+0.03 (0.40%)
Sep 8, 2025, 3:58 PM EET
Taaleri Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.40 | 7.48 | 7.38 | 7.46 | 7.46 | 1.22% | 46,589 |
| Sep 4, 2025 | 7.33 | 7.42 | 7.33 | 7.37 | 7.37 | 0.55% | 29,798 |
| Sep 3, 2025 | 7.28 | 7.39 | 7.24 | 7.33 | 7.33 | 0.14% | 32,562 |
| Sep 2, 2025 | 7.28 | 7.42 | 7.28 | 7.32 | 7.32 | 1.10% | 30,211 |
| Sep 1, 2025 | 7.41 | 7.46 | 7.24 | 7.24 | 7.24 | -2.82% | 53,297 |
| Aug 29, 2025 | 7.35 | 7.47 | 7.30 | 7.45 | 7.45 | 1.36% | 27,130 |
| Aug 28, 2025 | 7.39 | 7.43 | 7.32 | 7.35 | 7.35 | -0.41% | 28,462 |
| Aug 27, 2025 | 7.45 | 7.46 | 7.38 | 7.38 | 7.38 | -0.81% | 29,434 |
| Aug 26, 2025 | 7.42 | 7.49 | 7.41 | 7.44 | 7.44 | 0.27% | 29,233 |
| Aug 25, 2025 | 7.47 | 7.47 | 7.41 | 7.42 | 7.42 | -0.40% | 22,998 |
| Aug 22, 2025 | 7.32 | 7.46 | 7.32 | 7.45 | 7.45 | 1.78% | 43,500 |
| Aug 21, 2025 | 7.22 | 7.34 | 7.22 | 7.32 | 7.32 | 1.39% | 33,155 |
| Aug 20, 2025 | 7.36 | 7.37 | 7.20 | 7.22 | 7.22 | -1.90% | 36,085 |
| Aug 19, 2025 | 7.27 | 7.43 | 7.26 | 7.36 | 7.36 | 1.24% | 41,973 |
| Aug 18, 2025 | 7.22 | 7.30 | 7.21 | 7.27 | 7.27 | 0.69% | 20,577 |
| Aug 15, 2025 | 7.27 | 7.27 | 7.20 | 7.22 | 7.22 | 0.14% | 22,915 |
| Aug 14, 2025 | 7.21 | 7.29 | 7.16 | 7.21 | 7.21 | 0.14% | 40,363 |
| Aug 13, 2025 | 7.06 | 7.25 | 7.06 | 7.20 | 7.20 | 2.86% | 52,383 |
| Aug 12, 2025 | 7.07 | 7.13 | 7.00 | 7.00 | 7.00 | -1.27% | 20,028 |
| Aug 11, 2025 | 7.00 | 7.13 | 7.00 | 7.09 | 7.09 | 1.43% | 25,706 |
| Aug 8, 2025 | 7.00 | 7.05 | 6.99 | 6.99 | 6.99 | -0.14% | 19,490 |
| Aug 7, 2025 | 6.99 | 7.04 | 6.98 | 7.00 | 7.00 | 0.29% | 16,024 |
| Aug 6, 2025 | 7.05 | 7.05 | 6.98 | 6.98 | 6.98 | -0.99% | 22,507 |
| Aug 5, 2025 | 7.03 | 7.05 | 7.00 | 7.05 | 7.05 | 0.28% | 8,289 |
| Aug 4, 2025 | 7.04 | 7.10 | 7.00 | 7.03 | 7.03 | 0.29% | 17,299 |
| Aug 1, 2025 | 7.05 | 7.06 | 7.00 | 7.01 | 7.01 | -0.85% | 10,361 |
| Jul 31, 2025 | 7.03 | 7.10 | 7.01 | 7.07 | 7.07 | 0.57% | 12,586 |
| Jul 30, 2025 | 7.05 | 7.09 | 7.02 | 7.03 | 7.03 | 0.29% | 9,080 |
| Jul 29, 2025 | 7.07 | 7.12 | 7.01 | 7.01 | 7.01 | -0.57% | 16,719 |
| Jul 28, 2025 | 7.05 | 7.10 | 7.04 | 7.05 | 7.05 | 0.14% | 12,932 |
| Jul 25, 2025 | 7.08 | 7.08 | 7.02 | 7.04 | 7.04 | 0.43% | 9,795 |
| Jul 24, 2025 | 7.02 | 7.09 | 7.00 | 7.01 | 7.01 | - | 14,985 |
| Jul 23, 2025 | 7.02 | 7.02 | 6.98 | 7.01 | 7.01 | -0.14% | 11,606 |
| Jul 22, 2025 | 7.00 | 7.02 | 6.98 | 7.02 | 7.02 | 0.29% | 7,121 |
| Jul 21, 2025 | 7.00 | 7.02 | 6.98 | 7.00 | 7.00 | - | 10,257 |
| Jul 18, 2025 | 6.99 | 7.02 | 6.97 | 7.00 | 7.00 | 0.29% | 16,534 |
| Jul 17, 2025 | 7.04 | 7.04 | 6.97 | 6.98 | 6.98 | -0.71% | 13,513 |
| Jul 16, 2025 | 7.00 | 7.07 | 6.98 | 7.03 | 7.03 | 0.43% | 15,602 |
| Jul 15, 2025 | 7.04 | 7.07 | 7.00 | 7.00 | 7.00 | - | 20,337 |
| Jul 14, 2025 | 7.01 | 7.03 | 6.98 | 7.00 | 7.00 | -0.14% | 14,984 |
| Jul 11, 2025 | 7.00 | 7.10 | 6.98 | 7.01 | 7.01 | 0.14% | 21,114 |
| Jul 10, 2025 | 7.02 | 7.06 | 6.98 | 7.00 | 7.00 | 0.29% | 20,925 |
| Jul 9, 2025 | 7.00 | 7.03 | 6.98 | 6.98 | 6.98 | -0.29% | 12,616 |
| Jul 8, 2025 | 6.93 | 7.00 | 6.93 | 7.00 | 7.00 | 1.16% | 14,742 |
| Jul 7, 2025 | 6.99 | 7.00 | 6.92 | 6.92 | 6.92 | -1.00% | 24,728 |
| Jul 4, 2025 | 6.98 | 7.03 | 6.98 | 6.99 | 6.99 | -0.14% | 18,985 |
| Jul 3, 2025 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | - | 58,790 |
| Jul 2, 2025 | 7.04 | 7.07 | 6.99 | 7.00 | 7.00 | -0.14% | 25,567 |
| Jul 1, 2025 | 7.05 | 7.10 | 6.99 | 7.01 | 7.01 | -0.57% | 21,674 |
| Jun 30, 2025 | 7.11 | 7.14 | 6.99 | 7.05 | 7.05 | -0.84% | 20,494 |