Tecnotree Oyj (HEL:TEM1V)
Finland · Delayed Price · Currency is EUR 6.25
+0.04 (0.64%)
Aug 7, 2026, 6:29 PM EET
Tecnotree Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 6.21 | 6.30 | 5.99 | 6.25 | 6.25 | 0.64% | 17,126 |
| Aug 6, 2026 | 6.14 | 6.30 | 6.12 | 6.21 | 6.21 | 1.64% | 13,810 |
| Aug 5, 2026 | 6.19 | 6.20 | 6.04 | 6.11 | 6.11 | -1.13% | 24,971 |
| Aug 4, 2026 | 6.05 | 6.26 | 5.96 | 6.18 | 6.18 | 6.37% | 25,534 |
| Aug 3, 2026 | 5.81 | 5.90 | 5.60 | 5.81 | 5.81 | - | 17,416 |
| Jul 31, 2026 | 5.90 | 5.96 | 5.80 | 5.81 | 5.81 | -1.53% | 3,892 |
| Jul 30, 2026 | 5.75 | 5.90 | 5.72 | 5.90 | 5.90 | 2.61% | 4,877 |
| Jul 29, 2026 | 5.62 | 5.98 | 5.57 | 5.75 | 5.75 | -2.54% | 10,307 |
| Jul 28, 2026 | 5.93 | 6.00 | 5.70 | 5.90 | 5.90 | -0.34% | 32,829 |
| Jul 27, 2026 | 5.52 | 6.03 | 5.32 | 5.92 | 5.92 | 6.47% | 56,401 |
| Jul 24, 2026 | 5.35 | 5.59 | 5.15 | 5.56 | 5.56 | 2.77% | 26,792 |
| Jul 23, 2026 | 5.90 | 5.90 | 5.30 | 5.41 | 5.41 | -8.31% | 72,887 |
| Jul 22, 2026 | 6.29 | 6.29 | 5.85 | 5.90 | 5.90 | -7.09% | 35,688 |
| Jul 21, 2026 | 6.40 | 6.49 | 6.11 | 6.35 | 6.35 | - | 25,209 |
| Jul 20, 2026 | 6.98 | 7.12 | 6.34 | 6.35 | 6.35 | -9.03% | 26,045 |
| Jul 17, 2026 | 7.12 | 7.34 | 6.80 | 6.98 | 6.98 | -1.27% | 12,234 |
| Jul 16, 2026 | 7.10 | 7.38 | 7.00 | 7.07 | 7.07 | 0.86% | 37,923 |
| Jul 15, 2026 | 7.13 | 7.99 | 6.94 | 7.01 | 7.01 | -1.27% | 96,458 |
| Jul 14, 2026 | 5.69 | 7.10 | 5.69 | 7.10 | 7.10 | 26.79% | 109,933 |
| Jul 13, 2026 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | -1.75% | 69,836 |
| Jul 10, 2026 | 5.70 | 5.70 | 5.67 | 5.70 | 5.70 | - | 5,531 |
| Jul 9, 2026 | 5.66 | 5.70 | 5.66 | 5.70 | 5.70 | 0.71% | 26,248 |
| Jul 8, 2026 | 5.67 | 5.67 | 5.66 | 5.66 | 5.66 | -0.53% | 5,602 |
| Jul 7, 2026 | 5.67 | 5.69 | 5.67 | 5.69 | 5.69 | 0.35% | 1,389 |
| Jul 6, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 2,192 |
| Jul 3, 2026 | 5.66 | 5.69 | 5.66 | 5.67 | 5.67 | -0.35% | 817 |
| Jul 2, 2026 | 5.70 | 5.70 | 5.66 | 5.69 | 5.69 | -0.18% | 1,395 |
| Jul 1, 2026 | 5.67 | 5.70 | 5.67 | 5.70 | 5.70 | 0.53% | 5,484 |
| Jun 30, 2026 | 5.70 | 5.70 | 5.67 | 5.67 | 5.67 | -0.53% | 5,410 |
| Jun 29, 2026 | 5.70 | 5.72 | 5.66 | 5.70 | 5.70 | -0.35% | 17,351 |
| Jun 26, 2026 | 5.66 | 5.72 | 5.65 | 5.72 | 5.72 | 0.70% | 14,634 |
| Jun 25, 2026 | 5.65 | 5.70 | 5.64 | 5.68 | 5.68 | 0.53% | 24,550 |
| Jun 24, 2026 | 5.66 | 5.69 | 5.65 | 5.65 | 5.65 | -0.35% | 2,749 |
| Jun 23, 2026 | 5.65 | 5.68 | 5.65 | 5.67 | 5.67 | 0.18% | 10,435 |
| Jun 22, 2026 | 5.65 | 5.70 | 5.65 | 5.66 | 5.66 | - | 72,947 |
| Jun 18, 2026 | 5.65 | 5.67 | 5.65 | 5.66 | 5.66 | -0.18% | 10,564 |
| Jun 17, 2026 | 5.65 | 5.69 | 5.64 | 5.67 | 5.67 | -0.53% | 7,717 |
| Jun 16, 2026 | 5.67 | 5.70 | 5.64 | 5.70 | 5.70 | 0.35% | 21,931 |
| Jun 15, 2026 | 5.68 | 5.70 | 5.63 | 5.68 | 5.68 | 0.89% | 31,275 |
| Jun 12, 2026 | 5.63 | 5.63 | 5.63 | 5.63 | 5.63 | -0.88% | 428 |
| Jun 11, 2026 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | -0.18% | 1,449 |
| Jun 10, 2026 | 5.63 | 5.69 | 5.62 | 5.69 | 5.69 | -0.18% | 31,533 |
| Jun 9, 2026 | 5.62 | 5.70 | 5.62 | 5.70 | 5.70 | 0.53% | 33,549 |
| Jun 8, 2026 | 5.66 | 5.70 | 5.58 | 5.67 | 5.67 | 0.18% | 30,692 |
| Jun 5, 2026 | 5.63 | 5.67 | 5.59 | 5.66 | 5.66 | 0.53% | 6,097 |
| Jun 4, 2026 | 5.63 | 5.64 | 5.58 | 5.63 | 5.63 | - | 7,950 |
| Jun 3, 2026 | 5.61 | 5.69 | 5.61 | 5.63 | 5.63 | -0.35% | 7,791 |
| Jun 2, 2026 | 5.69 | 5.69 | 5.61 | 5.65 | 5.65 | -0.88% | 11,196 |
| Jun 1, 2026 | 5.70 | 5.73 | 5.61 | 5.70 | 5.70 | - | 37,277 |
| May 29, 2026 | 5.60 | 5.70 | 5.52 | 5.70 | 5.70 | 1.97% | 30,884 |