Taaleri Oyj (HEL:TAALA)
Finland · Delayed Price · Currency is EUR 7.54
-0.11 (-1.44%)
May 4, 2026, 6:29 PM EET
Taaleri Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 7.50 | 7.76 | 7.48 | 7.65 | 7.65 | 2.27% | 53,287 |
| Apr 29, 2026 | 7.34 | 7.55 | 7.32 | 7.48 | 7.48 | 2.19% | 29,800 |
| Apr 28, 2026 | 7.29 | 7.41 | 7.28 | 7.32 | 7.32 | 0.27% | 20,882 |
| Apr 27, 2026 | 7.28 | 7.32 | 7.27 | 7.30 | 7.30 | -0.27% | 11,793 |
| Apr 24, 2026 | 7.36 | 7.37 | 7.32 | 7.32 | 7.32 | -0.68% | 14,030 |
| Apr 23, 2026 | 7.36 | 7.41 | 7.35 | 7.37 | 7.37 | 0.27% | 8,392 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.31 | 7.35 | 7.35 | -0.54% | 11,713 |
| Apr 21, 2026 | 7.45 | 7.45 | 7.38 | 7.39 | 7.39 | -0.81% | 18,880 |
| Apr 20, 2026 | 7.51 | 7.54 | 7.43 | 7.45 | 7.45 | -1.19% | 14,076 |
| Apr 17, 2026 | 7.38 | 7.54 | 7.38 | 7.54 | 7.54 | 1.48% | 19,935 |
| Apr 16, 2026 | 7.36 | 7.44 | 7.35 | 7.43 | 7.43 | 0.95% | 12,406 |
| Apr 15, 2026 | 7.34 | 7.40 | 7.33 | 7.36 | 7.36 | -0.14% | 7,975 |
| Apr 14, 2026 | 7.32 | 7.37 | 7.31 | 7.37 | 7.37 | 0.68% | 13,514 |
| Apr 13, 2026 | 7.29 | 7.34 | 7.21 | 7.32 | 7.32 | 0.14% | 19,999 |
| Apr 10, 2026 | 7.29 | 7.39 | 7.29 | 7.31 | 7.31 | 0.27% | 18,328 |
| Apr 9, 2026 | 7.24 | 7.32 | 7.24 | 7.29 | 7.29 | -1.49% | 22,838 |
| Apr 8, 2026 | 7.40 | 7.49 | 7.39 | 7.40 | 7.25 | 1.93% | 22,833 |
| Apr 7, 2026 | 7.24 | 7.41 | 7.24 | 7.26 | 7.11 | 0.28% | 38,832 |
| Apr 2, 2026 | 7.26 | 7.33 | 7.18 | 7.24 | 7.09 | -0.41% | 26,998 |
| Apr 1, 2026 | 7.28 | 7.36 | 7.27 | 7.27 | 7.12 | 0.41% | 13,137 |
| Mar 31, 2026 | 7.15 | 7.28 | 7.11 | 7.24 | 7.09 | 1.40% | 23,222 |
| Mar 30, 2026 | 7.04 | 7.14 | 7.00 | 7.14 | 7.00 | 0.85% | 31,258 |
| Mar 27, 2026 | 7.11 | 7.11 | 7.04 | 7.08 | 6.94 | -0.42% | 15,369 |
| Mar 26, 2026 | 7.15 | 7.15 | 7.04 | 7.11 | 6.97 | -0.56% | 28,038 |
| Mar 25, 2026 | 7.04 | 7.21 | 7.04 | 7.15 | 7.01 | 1.71% | 31,803 |
| Mar 24, 2026 | 7.13 | 7.13 | 7.03 | 7.03 | 6.89 | -1.40% | 22,384 |
| Mar 23, 2026 | 7.01 | 7.17 | 6.90 | 7.13 | 6.99 | 0.28% | 66,043 |
| Mar 20, 2026 | 7.16 | 7.25 | 7.10 | 7.11 | 6.97 | -1.11% | 51,053 |
| Mar 19, 2026 | 7.26 | 7.26 | 7.18 | 7.19 | 7.04 | -0.96% | 14,865 |
| Mar 18, 2026 | 7.30 | 7.30 | 7.23 | 7.26 | 7.11 | 0.55% | 10,756 |
| Mar 17, 2026 | 7.21 | 7.28 | 7.15 | 7.22 | 7.07 | 0.14% | 18,987 |
| Mar 16, 2026 | 7.20 | 7.25 | 7.15 | 7.21 | 7.06 | 0.56% | 13,770 |
| Mar 13, 2026 | 7.16 | 7.23 | 7.10 | 7.17 | 7.02 | 0.14% | 12,573 |
| Mar 12, 2026 | 7.15 | 7.21 | 7.11 | 7.16 | 7.01 | 0.14% | 21,572 |
| Mar 11, 2026 | 7.22 | 7.22 | 7.15 | 7.15 | 7.01 | -0.97% | 15,317 |
| Mar 10, 2026 | 7.20 | 7.27 | 7.15 | 7.22 | 7.07 | 0.98% | 14,095 |
| Mar 9, 2026 | 7.12 | 7.18 | 7.02 | 7.15 | 7.01 | -0.56% | 25,451 |
| Mar 6, 2026 | 7.18 | 7.27 | 7.13 | 7.19 | 7.04 | -0.42% | 21,735 |
| Mar 5, 2026 | 7.17 | 7.27 | 7.17 | 7.22 | 7.07 | 0.84% | 23,958 |
| Mar 4, 2026 | 7.12 | 7.25 | 7.11 | 7.16 | 7.01 | 0.14% | 30,481 |
| Mar 3, 2026 | 7.18 | 7.18 | 7.06 | 7.15 | 7.01 | -0.28% | 30,562 |
| Mar 2, 2026 | 7.12 | 7.20 | 7.05 | 7.17 | 7.02 | -0.97% | 39,528 |
| Feb 27, 2026 | 7.30 | 7.37 | 7.22 | 7.24 | 7.09 | -0.82% | 38,232 |
| Feb 26, 2026 | 7.26 | 7.32 | 7.23 | 7.30 | 7.15 | 0.83% | 15,351 |
| Feb 25, 2026 | 7.24 | 7.30 | 7.24 | 7.24 | 7.09 | - | 12,267 |
| Feb 24, 2026 | 7.23 | 7.30 | 7.20 | 7.24 | 7.09 | 0.28% | 21,182 |
| Feb 23, 2026 | 7.32 | 7.33 | 7.22 | 7.22 | 7.07 | -1.50% | 17,744 |
| Feb 20, 2026 | 7.30 | 7.36 | 7.28 | 7.33 | 7.18 | 0.41% | 23,594 |
| Feb 19, 2026 | 7.36 | 7.37 | 7.30 | 7.30 | 7.15 | -0.82% | 29,683 |
| Feb 18, 2026 | 7.35 | 7.37 | 7.30 | 7.36 | 7.21 | 0.55% | 13,237 |