Tekova Oy (HEL:TEKOVA)
Finland · Delayed Price · Currency is EUR 1.480
0.00 (0.00%)
At close: Oct 31, 2025
Tekova Oy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 1.41 | 1.42 | 1.34 | 1.38 | 1.38 | -2.13% | 125,982 |
| 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 |