Tecnotree Oyj (HEL:TEM1V)
Finland · Delayed Price · Currency is EUR 5.61
+0.03 (0.54%)
At close: Jan 30, 2026
Tecnotree Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.58 | 5.62 | 5.58 | 5.61 | 5.61 | 0.54% | 27,379 |
| Jan 29, 2026 | 5.60 | 5.63 | 5.58 | 5.58 | 5.58 | -0.36% | 299,578 |
| Jan 28, 2026 | 5.63 | 5.64 | 5.58 | 5.60 | 5.60 | -0.36% | 79,017 |
| Jan 27, 2026 | 5.54 | 5.66 | 5.52 | 5.62 | 5.62 | 40.50% | 493,562 |
| Jan 26, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -1.23% | 20,125 |
| Jan 23, 2026 | 4.10 | 4.10 | 3.97 | 4.05 | 4.05 | 2.27% | 13,487 |
| Jan 22, 2026 | 4.08 | 4.20 | 3.94 | 3.96 | 3.96 | -2.82% | 17,749 |
| Jan 21, 2026 | 4.05 | 4.11 | 3.92 | 4.08 | 4.08 | 0.74% | 21,927 |
| Jan 20, 2026 | 4.03 | 4.11 | 4.03 | 4.05 | 4.05 | 0.12% | 13,546 |
| Jan 19, 2026 | 4.28 | 4.28 | 4.02 | 4.04 | 4.04 | -5.61% | 25,811 |
| Jan 16, 2026 | 4.22 | 4.29 | 4.17 | 4.28 | 4.28 | 0.71% | 6,371 |
| Jan 15, 2026 | 4.26 | 4.26 | 4.16 | 4.25 | 4.25 | -0.23% | 5,378 |
| Jan 14, 2026 | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | 1.79% | 10,954 |
| Jan 13, 2026 | 4.24 | 4.29 | 4.09 | 4.19 | 4.19 | -2.56% | 13,272 |
| Jan 12, 2026 | 4.31 | 4.31 | 4.23 | 4.30 | 4.30 | -0.46% | 13,832 |
| Jan 9, 2026 | 4.33 | 4.35 | 4.23 | 4.32 | 4.32 | 0.94% | 8,223 |
| Jan 8, 2026 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | 0.71% | 11,390 |
| Jan 7, 2026 | 4.14 | 4.36 | 4.14 | 4.25 | 4.25 | 2.78% | 16,275 |
| Jan 5, 2026 | 4.17 | 4.20 | 4.11 | 4.13 | 4.13 | -0.84% | 9,019 |
| Jan 2, 2026 | 4.31 | 4.45 | 4.16 | 4.17 | 4.17 | -3.36% | 19,041 |
| Dec 30, 2025 | 3.94 | 4.37 | 3.91 | 4.31 | 4.31 | 8.98% | 43,326 |
| Dec 29, 2025 | 4.05 | 4.05 | 3.94 | 3.96 | 3.96 | -2.47% | 69,269 |
| Dec 23, 2025 | 4.09 | 4.09 | 3.97 | 4.06 | 4.06 | -1.10% | 42,527 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.61% | 46,449 |
| 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 |