Tecnotree Oyj (HEL:TEM1V)
Finland · Delayed Price · Currency is EUR 4.715
+0.045 (0.96%)
Nov 3, 2025, 3:17 PM EET
Tecnotree Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.73 | 4.79 | 4.66 | 4.67 | 4.67 | -1.27% | 11,300 |
| Oct 30, 2025 | 4.68 | 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 | 0.80% | 8,948 |
| Oct 6, 2025 | 4.70 | 4.99 | 4.70 | 4.99 | 4.99 | 6.17% | 33,773 |
| Oct 3, 2025 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 2.62% | 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 | -1.10% | 7,436 |
| Sep 30, 2025 | 4.56 | 4.61 | 4.51 | 4.56 | 4.56 | 1.11% | 2,267 |
| Sep 29, 2025 | 4.51 | 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 | -0.65% | 8,216 |
| Sep 24, 2025 | 4.68 | 4.72 | 4.63 | 4.64 | 4.64 | -0.85% | 4,701 |
| Sep 23, 2025 | 4.57 | 4.70 | 4.54 | 4.68 | 4.68 | 2.41% | 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 | -1.43% | 3,225 |
| Sep 18, 2025 | 4.87 | 4.92 | 4.83 | 4.91 | 4.91 | 1.24% | 5,018 |
| Sep 17, 2025 | 4.77 | 4.87 | 4.75 | 4.85 | 4.85 | 1.68% | 9,082 |
| Sep 16, 2025 | 4.68 | 4.80 | 4.65 | 4.77 | 4.77 | 2.80% | 6,975 |
| Sep 15, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | -1.07% | 5,840 |
| Sep 12, 2025 | 4.63 | 4.70 | 4.61 | 4.69 | 4.69 | 1.30% | 5,572 |
| Sep 11, 2025 | 4.67 | 4.74 | 4.63 | 4.63 | 4.63 | - | 7,074 |
| Sep 10, 2025 | 4.55 | 4.66 | 4.51 | 4.63 | 4.63 | 1.76% | 5,038 |
| Sep 9, 2025 | 4.52 | 4.61 | 4.47 | 4.55 | 4.55 | 1.11% | 9,288 |
| Sep 8, 2025 | 4.63 | 4.70 | 4.50 | 4.50 | 4.50 | -2.60% | 11,155 |
| Sep 5, 2025 | 4.84 | 4.84 | 4.57 | 4.62 | 4.62 | -2.12% | 19,369 |
| Sep 4, 2025 | 4.74 | 4.79 | 4.70 | 4.72 | 4.72 | -1.46% | 7,090 |
| Sep 3, 2025 | 4.75 | 4.85 | 4.73 | 4.79 | 4.79 | 0.84% | 12,530 |
| Sep 2, 2025 | 4.90 | 4.90 | 4.72 | 4.75 | 4.75 | -1.25% | 7,429 |
| Sep 1, 2025 | 4.95 | 5.03 | 4.80 | 4.81 | 4.81 | -2.63% | 18,975 |
| Aug 29, 2025 | 4.93 | 4.94 | 4.76 | 4.94 | 4.94 | -0.40% | 8,929 |
| Aug 28, 2025 | 4.89 | 4.96 | 4.86 | 4.96 | 4.96 | 1.43% | 7,057 |
| Aug 27, 2025 | 4.83 | 4.89 | 4.83 | 4.89 | 4.89 | 1.45% | 2,209 |
| Aug 26, 2025 | 4.81 | 4.89 | 4.77 | 4.82 | 4.82 | 0.42% | 8,912 |
| Aug 25, 2025 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | -1.03% | 11,649 |