Titanium Oyj (HEL:TITAN)
Finland · Delayed Price · Currency is EUR 6.90
-0.02 (-0.29%)
Sep 8, 2025, 3:55 PM EET
Titanium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.92 | 6.98 | 6.72 | 6.90 | 6.90 | - | 7,768 |
| Sep 4, 2025 | 6.74 | 6.98 | 6.68 | 6.90 | 6.90 | 2.37% | 7,028 |
| Sep 3, 2025 | 6.54 | 6.78 | 6.54 | 6.74 | 6.74 | 3.69% | 11,587 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.42 | 6.50 | 6.50 | 2.85% | 6,384 |
| Sep 1, 2025 | 6.30 | 6.50 | 6.24 | 6.32 | 6.32 | 0.96% | 8,232 |
| Aug 29, 2025 | 6.20 | 6.28 | 6.10 | 6.26 | 6.26 | 0.97% | 12,643 |
| Aug 28, 2025 | 6.12 | 6.24 | 6.12 | 6.20 | 6.20 | 1.64% | 7,077 |
| Aug 27, 2025 | 6.16 | 6.26 | 6.08 | 6.10 | 6.10 | -0.97% | 7,497 |
| Aug 26, 2025 | 6.16 | 6.22 | 6.12 | 6.16 | 6.16 | 1.32% | 24,888 |
| Aug 25, 2025 | 6.04 | 6.16 | 6.02 | 6.08 | 6.08 | 1.00% | 2,742 |
| Aug 22, 2025 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | -0.99% | 7,698 |
| Aug 21, 2025 | 6.12 | 6.12 | 6.00 | 6.08 | 6.08 | -0.33% | 1,355 |
| Aug 20, 2025 | 5.96 | 6.12 | 5.92 | 6.10 | 6.10 | 2.35% | 4,598 |
| Aug 19, 2025 | 5.98 | 5.98 | 5.92 | 5.96 | 5.96 | 0.34% | 4,365 |
| Aug 18, 2025 | 5.94 | 5.98 | 5.88 | 5.94 | 5.94 | -0.34% | 1,869 |
| Aug 15, 2025 | 5.90 | 6.00 | 5.90 | 5.96 | 5.96 | 1.02% | 2,034 |
| Aug 14, 2025 | 5.94 | 5.94 | 5.84 | 5.90 | 5.90 | -0.67% | 11,155 |
| Aug 13, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -1.00% | 4,546 |
| Aug 12, 2025 | 6.00 | 6.02 | 5.94 | 6.00 | 6.00 | - | 4,357 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | -0.33% | 2,747 |
| Aug 8, 2025 | 6.04 | 6.08 | 5.94 | 6.02 | 6.02 | -0.33% | 4,305 |
| Aug 7, 2025 | 6.12 | 6.16 | 5.96 | 6.04 | 6.04 | -1.31% | 14,026 |
| Aug 6, 2025 | 5.92 | 6.20 | 5.86 | 6.12 | 6.12 | 3.38% | 16,292 |
| Aug 5, 2025 | 5.96 | 6.06 | 5.90 | 5.92 | 5.92 | -0.67% | 9,743 |
| Aug 4, 2025 | 5.98 | 6.20 | 5.96 | 5.96 | 5.96 | 0.34% | 10,017 |
| Aug 1, 2025 | 5.98 | 6.08 | 5.90 | 5.94 | 5.94 | -0.34% | 4,758 |
| Jul 31, 2025 | 5.98 | 6.00 | 5.96 | 5.96 | 5.96 | -1.32% | 2,387 |
| Jul 30, 2025 | 6.06 | 6.06 | 6.02 | 6.04 | 6.04 | 0.33% | 2,540 |
| Jul 29, 2025 | 5.96 | 6.04 | 5.96 | 6.02 | 6.02 | 0.33% | 1,477 |
| Jul 28, 2025 | 5.92 | 6.08 | 5.90 | 6.00 | 6.00 | 1.69% | 5,142 |
| Jul 25, 2025 | 5.88 | 5.98 | 5.88 | 5.90 | 5.90 | 0.68% | 2,306 |
| Jul 24, 2025 | 5.88 | 5.96 | 5.84 | 5.86 | 5.86 | -1.01% | 5,907 |
| Jul 23, 2025 | 5.92 | 5.96 | 5.80 | 5.92 | 5.92 | -0.34% | 9,314 |
| Jul 22, 2025 | 5.96 | 5.96 | 5.88 | 5.94 | 5.94 | -0.67% | 4,795 |
| Jul 21, 2025 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | - | 4,517 |
| Jul 18, 2025 | 5.86 | 5.98 | 5.86 | 5.98 | 5.98 | 1.36% | 8,099 |
| Jul 17, 2025 | 5.96 | 6.02 | 5.86 | 5.90 | 5.90 | -0.67% | 10,945 |
| Jul 16, 2025 | 5.98 | 6.04 | 5.90 | 5.94 | 5.94 | -0.67% | 11,582 |
| Jul 15, 2025 | 6.02 | 6.08 | 5.98 | 5.98 | 5.98 | -0.66% | 3,974 |
| Jul 14, 2025 | 5.98 | 6.10 | 5.98 | 6.02 | 6.02 | 0.33% | 3,746 |
| Jul 11, 2025 | 6.14 | 6.14 | 6.00 | 6.00 | 6.00 | -0.33% | 4,992 |
| Jul 10, 2025 | 6.10 | 6.10 | 6.00 | 6.02 | 6.02 | -1.31% | 5,093 |
| Jul 9, 2025 | 6.04 | 6.10 | 6.00 | 6.10 | 6.10 | 0.99% | 10,706 |
| Jul 8, 2025 | 6.04 | 6.06 | 6.00 | 6.04 | 6.04 | -0.33% | 3,246 |
| Jul 7, 2025 | 6.04 | 6.10 | 6.00 | 6.06 | 6.06 | - | 5,638 |
| Jul 4, 2025 | 6.08 | 6.16 | 6.04 | 6.06 | 6.06 | 0.33% | 3,735 |
| Jul 3, 2025 | 6.08 | 6.08 | 5.98 | 6.04 | 6.04 | -1.63% | 23,134 |
| Jul 2, 2025 | 6.10 | 6.20 | 6.00 | 6.14 | 6.14 | -0.65% | 4,431 |
| Jul 1, 2025 | 6.20 | 6.28 | 6.08 | 6.18 | 6.18 | 1.64% | 4,301 |
| Jun 30, 2025 | 6.44 | 6.44 | 6.00 | 6.08 | 6.08 | -5.30% | 51,148 |