Tekova Oy (HEL:TEKOVA)
Finland · Delayed Price · Currency is EUR 1.410
-0.035 (-2.42%)
At close: Oct 9, 2025
Tekova Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 1.45 | 1.47 | 1.39 | 1.41 | 1.41 | -2.42% | 102,177 |
| Oct 8, 2025 | 1.46 | 1.46 | 1.43 | 1.45 | 1.45 | -1.03% | 20,986 |
| Oct 7, 2025 | 1.44 | 1.47 | 1.44 | 1.46 | 1.46 | 2.10% | 36,001 |
| Oct 6, 2025 | 1.48 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 247,467 |
| Oct 3, 2025 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -1.34% | 27,397 |
| Oct 2, 2025 | 1.58 | 1.58 | 1.47 | 1.49 | 1.49 | -3.87% | 127,342 |
| Oct 1, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -1.59% | 11,151 |
| Sep 30, 2025 | 1.58 | 1.59 | 1.55 | 1.58 | 1.58 | 0.64% | 24,853 |
| Sep 29, 2025 | 1.54 | 1.58 | 1.51 | 1.57 | 1.57 | 1.29% | 28,055 |
| Sep 26, 2025 | 1.59 | 1.59 | 1.54 | 1.55 | 1.55 | -2.52% | 28,384 |
| Sep 25, 2025 | 1.59 | 1.60 | 1.56 | 1.59 | 1.59 | -0.31% | 44,121 |
| Sep 24, 2025 | 1.56 | 1.60 | 1.55 | 1.59 | 1.59 | 1.92% | 36,641 |
| Sep 23, 2025 | 1.56 | 1.64 | 1.56 | 1.56 | 1.56 | - | 24,726 |
| Sep 22, 2025 | 1.61 | 1.61 | 1.56 | 1.56 | 1.56 | -2.80% | 67,460 |
| Sep 19, 2025 | 1.60 | 1.64 | 1.57 | 1.61 | 1.61 | 4.56% | 243,620 |
| Sep 18, 2025 | 1.52 | 1.54 | 1.49 | 1.54 | 1.54 | 1.32% | 106,472 |
| Sep 17, 2025 | 1.52 | 1.55 | 1.48 | 1.52 | 1.52 | -0.33% | 135,727 |
| Sep 16, 2025 | 1.55 | 1.56 | 1.51 | 1.52 | 1.52 | -1.62% | 115,860 |
| Sep 15, 2025 | 1.63 | 1.63 | 1.54 | 1.55 | 1.55 | -5.21% | 140,954 |
| Sep 12, 2025 | 1.63 | 1.64 | 1.53 | 1.63 | 1.63 | -2.40% | 400,044 |
| Sep 11, 2025 | 1.52 | 1.73 | 1.49 | 1.67 | 1.67 | 9.87% | 509,831 |
| Sep 10, 2025 | 1.47 | 1.57 | 1.44 | 1.52 | 1.52 | 3.05% | 140,944 |
| Sep 9, 2025 | 1.43 | 1.48 | 1.40 | 1.48 | 1.48 | 1.72% | 33,163 |
| Sep 8, 2025 | 1.48 | 1.51 | 1.44 | 1.45 | 1.45 | -0.68% | 28,991 |
| Sep 5, 2025 | 1.42 | 1.50 | 1.37 | 1.46 | 1.46 | 2.10% | 176,634 |
| Sep 4, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | 1.43 | -2.39% | 56,646 |
| Sep 3, 2025 | 1.45 | 1.57 | 1.44 | 1.47 | 1.47 | 2.09% | 96,691 |
| Sep 2, 2025 | 1.50 | 1.50 | 1.38 | 1.44 | 1.44 | -5.59% | 267,832 |
| Sep 1, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | - | 135,458 |
| Aug 29, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 4.47% | 265,183 |
| Aug 28, 2025 | 1.39 | 1.49 | 1.37 | 1.46 | 1.46 | 6.20% | 195,717 |
| Aug 27, 2025 | 1.31 | 1.40 | 1.31 | 1.37 | 1.37 | 6.20% | 256,123 |
| Aug 26, 2025 | 1.29 | 1.31 | 1.27 | 1.29 | 1.29 | 0.39% | 119,746 |
| Aug 25, 2025 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 5.76% | 145,481 |
| Aug 22, 2025 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | 4.29% | 88,864 |
| Aug 21, 2025 | 1.20 | 1.20 | 1.15 | 1.17 | 1.17 | -2.10% | 44,764 |
| Aug 20, 2025 | 1.19 | 1.24 | 1.17 | 1.19 | 1.19 | 0.42% | 332,834 |
| Aug 19, 2025 | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | 4.41% | 162,818 |
| Aug 18, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.44% | 63,985 |
| Aug 15, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 31,977 |
| Aug 14, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 71,152 |
| Aug 13, 2025 | 1.05 | 1.14 | 1.05 | 1.14 | 1.14 | 9.09% | 230,560 |
| Aug 12, 2025 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.34% | 39,815 |
| Aug 11, 2025 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | 0.47% | 65,309 |
| Aug 8, 2025 | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | 4.41% | 496,552 |
| Aug 7, 2025 | 1.07 | 1.08 | 1.01 | 1.02 | 1.02 | 3.24% | 630,021 |
| Aug 6, 2025 | 0.97 | 1.00 | 0.97 | 0.99 | 0.99 | 3.13% | 222,874 |
| Aug 5, 2025 | 0.96 | 0.96 | 0.93 | 0.96 | 0.96 | 0.21% | 26,631 |
| Aug 4, 2025 | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | 1.06% | 34,844 |
| Aug 1, 2025 | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -1.46% | 31,601 |