Tekova Oy (HEL:TEKOVA)
Finland · Delayed Price · Currency is EUR 1.305
-0.030 (-2.25%)
At close: Dec 19, 2025
Tekova Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.33 | 1.33 | 1.30 | 1.31 | 1.31 | -2.25% | 33,530 |
| Dec 18, 2025 | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | - | 26,252 |
| Dec 17, 2025 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 3.49% | 26,539 |
| Dec 16, 2025 | 1.27 | 1.34 | 1.27 | 1.29 | 1.29 | 2.38% | 34,564 |
| Dec 15, 2025 | 1.23 | 1.28 | 1.23 | 1.26 | 1.26 | 3.70% | 96,404 |
| Dec 12, 2025 | 1.28 | 1.29 | 1.20 | 1.22 | 1.22 | -3.95% | 406,877 |
| Dec 11, 2025 | 1.35 | 1.35 | 1.25 | 1.27 | 1.27 | -6.30% | 306,493 |
| Dec 10, 2025 | 1.39 | 1.39 | 1.34 | 1.35 | 1.35 | -2.53% | 102,810 |
| Dec 9, 2025 | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -4.81% | 88,254 |
| Dec 8, 2025 | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | -1.02% | 35,212 |
| Dec 5, 2025 | 1.47 | 1.49 | 1.46 | 1.47 | 1.47 | 0.34% | 7,042 |
| Dec 4, 2025 | 1.48 | 1.48 | 1.46 | 1.47 | 1.47 | -1.01% | 19,717 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | 1.37% | 25,266 |
| Dec 2, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -0.68% | 39,496 |
| Dec 1, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | -1.34% | 17,493 |
| Nov 28, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -0.33% | 6,592 |
| Nov 27, 2025 | 1.50 | 1.50 | 1.45 | 1.50 | 1.50 | 1.01% | 30,391 |
| Nov 26, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | - | 9,890 |
| Nov 25, 2025 | 1.46 | 1.53 | 1.43 | 1.48 | 1.48 | 1.37% | 88,351 |
| Nov 24, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | 1.04% | 17,356 |
| Nov 21, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.36% | 6,086 |
| Nov 20, 2025 | 1.48 | 1.48 | 1.44 | 1.48 | 1.48 | - | 24,306 |
| Nov 19, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 2.78% | 6,609 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.44 | -2.04% | 21,977 |
| Nov 17, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.01% | 15,575 |
| Nov 14, 2025 | 1.52 | 1.52 | 1.45 | 1.49 | 1.49 | -0.34% | 28,037 |
| Nov 13, 2025 | 1.45 | 1.51 | 1.45 | 1.49 | 1.49 | 3.83% | 101,619 |
| Nov 12, 2025 | 1.50 | 1.50 | 1.44 | 1.44 | 1.44 | -3.04% | 12,350 |
| Nov 11, 2025 | 1.52 | 1.52 | 1.47 | 1.48 | 1.48 | 0.68% | 67,882 |
| Nov 10, 2025 | 1.49 | 1.50 | 1.46 | 1.47 | 1.47 | 0.68% | 53,525 |
| Nov 7, 2025 | 1.42 | 1.47 | 1.40 | 1.46 | 1.46 | 3.18% | 30,036 |
| Nov 6, 2025 | 1.44 | 1.44 | 1.40 | 1.42 | 1.42 | -1.74% | 65,452 |
| Nov 5, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.44 | -0.69% | 76,560 |
| Nov 4, 2025 | 1.45 | 1.49 | 1.44 | 1.45 | 1.45 | - | 115,361 |
| Nov 3, 2025 | 1.52 | 1.52 | 1.44 | 1.45 | 1.45 | -2.03% | 47,784 |
| Oct 31, 2025 | 1.52 | 1.52 | 1.44 | 1.48 | 1.48 | - | 70,145 |
| Oct 30, 2025 | 1.57 | 1.58 | 1.47 | 1.48 | 1.48 | -3.58% | 310,474 |
| Oct 29, 2025 | 1.54 | 1.59 | 1.52 | 1.54 | 1.54 | 0.33% | 146,754 |
| Oct 28, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | 0.33% | 38,152 |
| Oct 27, 2025 | 1.47 | 1.55 | 1.47 | 1.53 | 1.53 | 3.74% | 88,111 |
| Oct 24, 2025 | 1.48 | 1.49 | 1.45 | 1.47 | 1.47 | 1.38% | 19,392 |
| Oct 23, 2025 | 1.49 | 1.49 | 1.45 | 1.45 | 1.45 | -2.68% | 34,556 |
| Oct 22, 2025 | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 49,558 |
| Oct 21, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 1.34% | 34,161 |
| Oct 20, 2025 | 1.45 | 1.57 | 1.42 | 1.49 | 1.49 | 3.11% | 81,102 |
| Oct 17, 2025 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 2.85% | 41,394 |
| Oct 16, 2025 | 1.41 | 1.43 | 1.38 | 1.41 | 1.41 | 1.08% | 23,924 |
| Oct 15, 2025 | 1.41 | 1.41 | 1.38 | 1.39 | 1.39 | -1.42% | 27,843 |
| Oct 14, 2025 | 1.39 | 1.47 | 1.37 | 1.41 | 1.41 | 1.44% | 19,546 |
| Oct 13, 2025 | 1.37 | 1.41 | 1.35 | 1.39 | 1.39 | 0.72% | 51,121 |