Tekova Oy (HEL:TEKOVA)
Finland · Delayed Price · Currency is EUR 1.235
+0.005 (0.41%)
At close: Aug 7, 2026
Tekova Oy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.41% | 16,349 |
| Aug 6, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | - | 41,214 |
| Aug 5, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 5,585 |
| Aug 4, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.41% | 6,261 |
| Aug 3, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | 0.82% | 11,403 |
| Jul 31, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.41% | 20,729 |
| Jul 30, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -2.42% | 8,677 |
| Jul 29, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 1.64% | 12,570 |
| Jul 28, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 19,009 |
| Jul 27, 2026 | 1.21 | 1.24 | 1.19 | 1.23 | 1.23 | 1.66% | 25,915 |
| Jul 24, 2026 | 1.20 | 1.22 | 1.19 | 1.21 | 1.21 | - | 42,440 |
| Jul 23, 2026 | 1.21 | 1.23 | 1.17 | 1.21 | 1.21 | -1.23% | 56,003 |
| Jul 22, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | - | 78,407 |
| Jul 21, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | - | 43,929 |
| Jul 20, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | 0.83% | 16,824 |
| Jul 17, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | - | 27,177 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.20 | 1.21 | 1.21 | -2.02% | 13,992 |
| Jul 15, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.41% | 5,246 |
| Jul 14, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 2.50% | 5,921 |
| Jul 13, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 8,990 |
| Jul 10, 2026 | 1.20 | 1.23 | 1.19 | 1.20 | 1.20 | - | 7,155 |
| Jul 9, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 25,460 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | - | 3,634 |
| Jul 7, 2026 | 1.22 | 1.24 | 1.20 | 1.20 | 1.20 | -1.64% | 21,756 |
| Jul 6, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | 1.67% | 10,261 |
| Jul 3, 2026 | 1.22 | 1.22 | 1.20 | 1.20 | 1.20 | 0.42% | 27,916 |
| Jul 2, 2026 | 1.21 | 1.22 | 1.17 | 1.20 | 1.20 | -0.42% | 79,784 |
| Jul 1, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 29,819 |
| Jun 30, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | -0.41% | 37,845 |
| Jun 29, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.23% | 28,774 |
| Jun 26, 2026 | 1.22 | 1.24 | 1.21 | 1.22 | 1.22 | - | 36,454 |
| Jun 25, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.24% | 18,021 |
| Jun 24, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | -2.03% | 39,640 |
| Jun 23, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | - | 17,307 |
| Jun 22, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -1.60% | 35,454 |
| Jun 18, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 39,081 |
| Jun 17, 2026 | 1.24 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 137,107 |
| Jun 16, 2026 | 1.26 | 1.29 | 1.20 | 1.24 | 1.24 | - | 194,069 |
| Jun 15, 2026 | 1.23 | 1.29 | 1.23 | 1.24 | 1.24 | 1.22% | 12,153 |
| Jun 12, 2026 | 1.25 | 1.26 | 1.22 | 1.23 | 1.23 | -2.00% | 23,927 |
| Jun 11, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 28,822 |
| Jun 10, 2026 | 1.23 | 1.25 | 1.22 | 1.24 | 1.24 | 1.22% | 45,760 |
| Jun 9, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 0.82% | 22,399 |
| Jun 8, 2026 | 1.22 | 1.23 | 1.21 | 1.22 | 1.22 | -0.41% | 38,502 |
| Jun 5, 2026 | 1.22 | 1.24 | 1.22 | 1.22 | 1.22 | - | 4,382 |
| Jun 4, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 39,129 |
| Jun 3, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 21,709 |
| Jun 2, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.24 | -1.59% | 65,831 |
| Jun 1, 2026 | 1.27 | 1.27 | 1.23 | 1.26 | 1.26 | -1.18% | 117,407 |
| May 29, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 11,366 |