Talenom Oyj (HEL:TNOM)
Finland · Delayed Price · Currency is EUR 2.950
-0.065 (-2.16%)
At close: Dec 19, 2025
Talenom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.99 | 2.99 | 2.92 | 2.95 | 2.95 | -2.16% | 234,125 |
| Dec 18, 2025 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | -2.11% | 122,744 |
| Dec 17, 2025 | 3.05 | 3.12 | 3.05 | 3.08 | 3.08 | 0.98% | 101,637 |
| Dec 16, 2025 | 3.07 | 3.12 | 3.04 | 3.05 | 3.05 | -0.65% | 91,726 |
| Dec 15, 2025 | 3.20 | 3.25 | 2.98 | 3.07 | 3.07 | -3.91% | 438,120 |
| Dec 12, 2025 | 3.22 | 3.23 | 3.18 | 3.20 | 3.20 | -0.62% | 26,116 |
| Dec 11, 2025 | 3.24 | 3.27 | 3.20 | 3.22 | 3.22 | -0.77% | 46,500 |
| Dec 10, 2025 | 3.25 | 3.30 | 3.23 | 3.24 | 3.24 | -0.31% | 54,232 |
| Dec 9, 2025 | 3.17 | 3.25 | 3.16 | 3.25 | 3.25 | 2.36% | 55,627 |
| Dec 8, 2025 | 3.21 | 3.23 | 3.17 | 3.18 | 3.18 | -1.24% | 42,641 |
| Dec 5, 2025 | 3.23 | 3.26 | 3.20 | 3.22 | 3.22 | -0.16% | 87,390 |
| Dec 4, 2025 | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | 3.04% | 63,864 |
| Dec 3, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.48% | 111,924 |
| Dec 2, 2025 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | -0.32% | 43,738 |
| Dec 1, 2025 | 3.15 | 3.22 | 3.14 | 3.15 | 3.15 | 4.30% | 116,935 |
| Nov 28, 2025 | 3.05 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 38,158 |
| Nov 27, 2025 | 3.01 | 3.06 | 3.00 | 3.06 | 3.06 | 2.17% | 18,344 |
| Nov 26, 2025 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 30,220 |
| Nov 25, 2025 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | 0.67% | 51,347 |
| Nov 24, 2025 | 2.98 | 3.04 | 2.94 | 2.99 | 2.99 | 0.17% | 66,695 |
| Nov 21, 2025 | 3.02 | 3.06 | 2.96 | 2.98 | 2.98 | -1.32% | 61,971 |
| Nov 20, 2025 | 2.97 | 3.05 | 2.96 | 3.02 | 3.02 | 2.20% | 35,156 |
| Nov 19, 2025 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | 1.20% | 48,626 |
| Nov 18, 2025 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -1.35% | 114,520 |
| Nov 17, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.66% | 63,631 |
| Nov 14, 2025 | 3.02 | 3.03 | 2.97 | 3.01 | 3.01 | -0.17% | 61,891 |
| Nov 13, 2025 | 3.02 | 3.07 | 3.00 | 3.02 | 3.02 | -3.52% | 155,660 |
| Nov 12, 2025 | 3.13 | 3.18 | 3.11 | 3.13 | 3.03 | - | 42,507 |
| Nov 11, 2025 | 3.09 | 3.15 | 3.09 | 3.13 | 3.03 | 1.13% | 34,819 |
| Nov 10, 2025 | 3.10 | 3.15 | 3.08 | 3.09 | 2.99 | -0.32% | 80,071 |
| Nov 7, 2025 | 3.06 | 3.14 | 3.06 | 3.10 | 3.00 | 1.31% | 71,058 |
| Nov 6, 2025 | 3.05 | 3.13 | 3.04 | 3.06 | 2.96 | 0.66% | 72,257 |
| Nov 5, 2025 | 3.06 | 3.14 | 3.03 | 3.04 | 2.94 | -0.65% | 123,516 |
| Nov 4, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | 2.96 | -2.55% | 181,827 |
| Nov 3, 2025 | 3.16 | 3.21 | 3.14 | 3.14 | 3.04 | -0.63% | 52,812 |
| Oct 31, 2025 | 3.13 | 3.17 | 3.13 | 3.16 | 3.06 | 1.12% | 39,521 |
| Oct 30, 2025 | 3.15 | 3.18 | 3.10 | 3.13 | 3.03 | - | 86,449 |
| Oct 29, 2025 | 3.14 | 3.17 | 3.12 | 3.13 | 3.03 | -0.48% | 132,594 |
| Oct 28, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | 3.04 | -1.10% | 127,984 |
| Oct 27, 2025 | 3.23 | 3.26 | 3.18 | 3.18 | 3.07 | -0.94% | 190,744 |
| Oct 24, 2025 | 3.18 | 3.22 | 3.17 | 3.21 | 3.10 | 1.75% | 149,240 |
| Oct 23, 2025 | 3.17 | 3.22 | 3.15 | 3.15 | 3.05 | -0.63% | 143,033 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.16 | 3.17 | 3.07 | -2.16% | 304,412 |
| Oct 21, 2025 | 3.41 | 3.41 | 3.23 | 3.24 | 3.14 | -4.85% | 198,888 |
| Oct 20, 2025 | 3.48 | 3.48 | 3.29 | 3.41 | 3.30 | -5.42% | 187,439 |
| Oct 17, 2025 | 3.64 | 3.71 | 3.42 | 3.60 | 3.48 | 0.56% | 104,033 |
| Oct 16, 2025 | 3.59 | 3.64 | 3.57 | 3.58 | 3.47 | -0.28% | 75,898 |
| Oct 15, 2025 | 3.57 | 3.62 | 3.56 | 3.59 | 3.48 | 0.70% | 23,743 |
| Oct 14, 2025 | 3.59 | 3.61 | 3.56 | 3.57 | 3.45 | 0.14% | 14,103 |
| Oct 13, 2025 | 3.60 | 3.62 | 3.55 | 3.56 | 3.45 | -1.11% | 31,431 |