Tecnotree Oyj (HEL:TEM1V)
Finland · Delayed Price · Currency is EUR 4.260
-0.125 (-2.85%)
At close: Nov 26, 2025
Tecnotree Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 4.42 | 4.42 | 4.29 | 4.31 | - | -1.71% | 8,479 |
| 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 |
| Oct 10, 2025 | 5.30 | 5.45 | 5.26 | 5.42 | 5.42 | 2.07% | 25,880 |
| Oct 9, 2025 | 5.27 | 5.38 | 5.25 | 5.31 | 5.31 | 1.14% | 14,509 |
| Oct 8, 2025 | 5.03 | 5.28 | 5.03 | 5.25 | 5.25 | 4.37% | 14,737 |
| Oct 7, 2025 | 4.99 | 5.05 | 4.82 | 5.03 | 5.03 | 0.90% | 8,948 |
| Oct 6, 2025 | 4.70 | 4.99 | 4.70 | 4.99 | 4.99 | 6.06% | 33,773 |
| Oct 3, 2025 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 2.73% | 5,140 |
| Oct 2, 2025 | 4.50 | 4.66 | 4.50 | 4.58 | 4.58 | 1.55% | 1,573 |
| Oct 1, 2025 | 4.56 | 4.57 | 4.45 | 4.51 | 4.51 | -1.21% | 7,436 |
| Sep 30, 2025 | 4.56 | 4.61 | 4.52 | 4.56 | 4.56 | 1.11% | 2,267 |
| Sep 29, 2025 | 4.52 | 4.61 | 4.45 | 4.51 | 4.51 | -1.10% | 9,674 |
| Sep 26, 2025 | 4.61 | 4.72 | 4.52 | 4.56 | 4.56 | -1.08% | 11,124 |
| Sep 25, 2025 | 4.64 | 4.71 | 4.53 | 4.61 | 4.61 | -0.54% | 8,216 |
| Sep 24, 2025 | 4.68 | 4.72 | 4.63 | 4.64 | 4.64 | -0.86% | 4,701 |
| Sep 23, 2025 | 4.57 | 4.70 | 4.54 | 4.68 | 4.68 | 2.30% | 6,681 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.53 | 4.57 | 4.57 | -5.58% | 17,257 |
| Sep 19, 2025 | 4.91 | 4.91 | 4.81 | 4.84 | 4.84 | -1.33% | 3,225 |
| Sep 18, 2025 | 4.87 | 4.92 | 4.83 | 4.91 | 4.91 | 1.13% | 5,018 |