Tecnotree Oyj (HEL:TEM1V)
Finland · Delayed Price · Currency is EUR 4.210
-0.010 (-0.24%)
At close: Dec 19, 2025
Tecnotree Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.21 | 4.22 | 4.15 | 4.21 | 4.21 | -0.24% | 7,799 |
| Dec 18, 2025 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | -0.24% | 17,226 |
| Dec 17, 2025 | 4.20 | 4.27 | 4.19 | 4.23 | 4.23 | 0.71% | 4,045 |
| Dec 16, 2025 | 4.25 | 4.33 | 4.17 | 4.20 | 4.20 | -1.18% | 12,766 |
| Dec 15, 2025 | 4.22 | 4.25 | 4.18 | 4.25 | 4.25 | 0.24% | 9,107 |
| Dec 12, 2025 | 4.20 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 15,363 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -2.33% | 26,091 |
| Dec 10, 2025 | 4.25 | 4.31 | 4.20 | 4.30 | 4.30 | 0.94% | 8,373 |
| Dec 9, 2025 | 4.36 | 4.36 | 4.25 | 4.26 | 4.26 | -3.51% | 20,435 |
| Dec 8, 2025 | 4.40 | 4.50 | 4.40 | 4.42 | 4.42 | -0.56% | 15,865 |
| Dec 5, 2025 | 4.49 | 4.51 | 4.34 | 4.44 | 4.44 | -1.44% | 9,837 |
| Dec 4, 2025 | 4.63 | 4.64 | 4.48 | 4.51 | 4.51 | -2.28% | 8,320 |
| Dec 3, 2025 | 4.51 | 4.68 | 4.51 | 4.61 | 4.61 | 2.10% | 6,269 |
| Dec 2, 2025 | 4.59 | 4.59 | 4.44 | 4.52 | 4.52 | -1.85% | 10,842 |
| Dec 1, 2025 | 4.39 | 4.60 | 4.24 | 4.60 | 4.60 | 4.78% | 9,191 |
| Nov 28, 2025 | 4.29 | 4.39 | 4.17 | 4.39 | 4.39 | 2.45% | 15,581 |
| Nov 27, 2025 | 4.29 | 4.32 | 4.16 | 4.29 | 4.29 | 0.59% | 16,414 |
| Nov 26, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -2.85% | 15,135 |
| Nov 25, 2025 | 4.41 | 4.41 | 4.34 | 4.39 | 4.39 | -0.57% | 10,024 |
| Nov 24, 2025 | 4.45 | 4.64 | 4.39 | 4.41 | 4.41 | -2.11% | 10,795 |
| Nov 21, 2025 | 4.47 | 4.56 | 4.42 | 4.51 | 4.51 | -0.33% | 12,061 |
| Nov 20, 2025 | 4.52 | 4.66 | 4.45 | 4.52 | 4.52 | -1.20% | 19,817 |
| Nov 19, 2025 | 4.60 | 4.79 | 4.50 | 4.58 | 4.58 | -0.87% | 36,531 |
| Nov 18, 2025 | 4.82 | 4.82 | 4.61 | 4.62 | 4.62 | -3.85% | 11,510 |
| Nov 17, 2025 | 4.88 | 4.88 | 4.68 | 4.80 | 4.80 | -1.74% | 15,341 |
| Nov 14, 2025 | 4.91 | 4.92 | 4.77 | 4.89 | 4.89 | -0.51% | 8,878 |
| Nov 13, 2025 | 4.99 | 5.00 | 4.90 | 4.91 | 4.91 | -1.60% | 6,812 |
| Nov 12, 2025 | 4.84 | 5.00 | 4.84 | 4.99 | 4.99 | 3.10% | 9,569 |
| Nov 11, 2025 | 4.87 | 4.90 | 4.78 | 4.84 | 4.84 | -0.82% | 6,916 |
| Nov 10, 2025 | 4.87 | 4.99 | 4.87 | 4.88 | 4.88 | 0.31% | 3,245 |
| Nov 7, 2025 | 4.80 | 4.96 | 4.63 | 4.87 | 4.87 | 1.35% | 12,575 |
| Nov 6, 2025 | 4.74 | 4.83 | 4.72 | 4.80 | 4.80 | 1.48% | 6,973 |
| Nov 5, 2025 | 4.85 | 4.91 | 4.73 | 4.73 | 4.73 | -2.27% | 9,207 |
| Nov 4, 2025 | 4.78 | 5.00 | 4.73 | 4.84 | 4.84 | 2.43% | 17,747 |
| Nov 3, 2025 | 4.65 | 4.90 | 4.65 | 4.73 | 4.73 | 1.18% | 9,756 |
| Oct 31, 2025 | 4.73 | 4.79 | 4.66 | 4.67 | 4.67 | -1.27% | 11,300 |
| Oct 30, 2025 | 4.69 | 4.79 | 4.64 | 4.73 | 4.73 | 0.85% | 7,472 |
| Oct 29, 2025 | 4.99 | 4.99 | 4.62 | 4.69 | 4.69 | -4.29% | 29,716 |
| Oct 28, 2025 | 5.21 | 5.21 | 4.65 | 4.90 | 4.90 | -9.26% | 63,777 |
| Oct 27, 2025 | 5.40 | 5.40 | 5.21 | 5.40 | 5.40 | 1.31% | 9,956 |
| Oct 24, 2025 | 5.38 | 5.42 | 5.33 | 5.33 | 5.33 | -0.93% | 6,682 |
| Oct 23, 2025 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | 0.37% | 7,747 |
| Oct 22, 2025 | 5.21 | 5.45 | 5.21 | 5.36 | 5.36 | 2.49% | 10,066 |
| Oct 21, 2025 | 5.17 | 5.30 | 5.17 | 5.23 | 5.23 | 1.16% | 11,105 |
| Oct 20, 2025 | 5.06 | 5.19 | 5.05 | 5.17 | 5.17 | 1.97% | 9,703 |
| Oct 17, 2025 | 5.00 | 5.16 | 4.95 | 5.07 | 5.07 | 0.20% | 23,491 |
| Oct 16, 2025 | 5.10 | 5.19 | 5.04 | 5.06 | 5.06 | -2.13% | 5,997 |
| Oct 15, 2025 | 5.17 | 5.17 | 5.07 | 5.17 | 5.17 | -0.39% | 7,249 |
| Oct 14, 2025 | 5.20 | 5.27 | 4.99 | 5.19 | 5.19 | 0.39% | 8,125 |
| Oct 13, 2025 | 5.43 | 5.43 | 5.02 | 5.17 | 5.17 | -4.61% | 12,802 |