Tekova Oy (HEL:TEKOVA)
Finland · Delayed Price · Currency is EUR 1.130
+0.010 (0.89%)
At close: Sep 17, 2026
Tekova Oy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 29,361 |
| Sep 16, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | - | 70,915 |
| Sep 15, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 38,651 |
| Sep 14, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 37,453 |
| Sep 11, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 81,915 |
| Sep 10, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.44% | 147,281 |
| Sep 9, 2026 | 1.12 | 1.16 | 1.11 | 1.14 | 1.14 | 1.79% | 267,748 |
| Sep 8, 2026 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -2.62% | 226,552 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 63,063 |
| Sep 4, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | - | 94,642 |
| Sep 3, 2026 | 1.16 | 1.16 | 1.13 | 1.15 | 1.15 | -0.87% | 232,612 |
| Sep 2, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | -0.43% | 130,398 |
| Sep 1, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 103,799 |
| Aug 31, 2026 | 1.16 | 1.20 | 1.16 | 1.17 | 1.17 | 0.43% | 269,081 |
| Aug 28, 2026 | 1.19 | 1.20 | 1.16 | 1.16 | 1.16 | -2.11% | 2,242,116 |
| Aug 27, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.19 | 0.85% | 272,413 |
| Aug 26, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 0.43% | 115,414 |
| Aug 25, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -0.85% | 449,863 |
| Aug 24, 2026 | 1.16 | 1.20 | 1.16 | 1.18 | 1.18 | 1.72% | 137,805 |
| Aug 21, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 333,148 |
| Aug 20, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 50,239 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -1.24% | 29,219 |
| Aug 18, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 99,639 |
| Aug 17, 2026 | 1.20 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 215,605 |
| Aug 14, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.41% | 117,005 |
| Aug 13, 2026 | 1.28 | 1.30 | 1.19 | 1.23 | 1.23 | -3.16% | 680,131 |
| Aug 12, 2026 | 1.24 | 1.29 | 1.23 | 1.27 | 1.27 | 2.43% | 147,008 |
| Aug 11, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | -0.40% | 39,988 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | 0.40% | 13,162 |
| 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 |