Talenom Oyj (HEL:TNOM)
Finland · Delayed Price · Currency is EUR 3.480
-0.035 (-1.00%)
Sep 8, 2025, 3:20 PM EET
Talenom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.51 | 3.55 | 3.51 | 3.52 | 3.52 | 0.28% | 57,543 |
| Sep 4, 2025 | 3.45 | 3.53 | 3.45 | 3.51 | 3.51 | 0.57% | 54,944 |
| Sep 3, 2025 | 3.42 | 3.49 | 3.42 | 3.49 | 3.49 | 2.05% | 122,951 |
| Sep 2, 2025 | 3.45 | 3.46 | 3.42 | 3.42 | 3.42 | - | 17,775 |
| Sep 1, 2025 | 3.47 | 3.47 | 3.42 | 3.42 | 3.42 | - | 15,722 |
| Aug 29, 2025 | 3.43 | 3.45 | 3.42 | 3.42 | 3.42 | - | 28,743 |
| Aug 28, 2025 | 3.40 | 3.43 | 3.39 | 3.42 | 3.42 | 0.88% | 19,146 |
| Aug 27, 2025 | 3.47 | 3.47 | 3.38 | 3.39 | 3.39 | -1.74% | 78,261 |
| Aug 26, 2025 | 3.47 | 3.47 | 3.42 | 3.45 | 3.45 | 0.29% | 14,445 |
| Aug 25, 2025 | 3.31 | 3.47 | 3.31 | 3.44 | 3.44 | 1.18% | 26,997 |
| Aug 22, 2025 | 3.40 | 3.42 | 3.35 | 3.40 | 3.40 | - | 83,381 |
| Aug 21, 2025 | 3.40 | 3.43 | 3.38 | 3.40 | 3.40 | -0.29% | 15,444 |
| Aug 20, 2025 | 3.38 | 3.49 | 3.38 | 3.41 | 3.41 | 0.29% | 18,156 |
| Aug 19, 2025 | 3.38 | 3.46 | 3.38 | 3.40 | 3.40 | 0.29% | 64,011 |
| Aug 18, 2025 | 3.42 | 3.44 | 3.39 | 3.39 | 3.39 | -0.88% | 19,040 |
| Aug 15, 2025 | 3.43 | 3.46 | 3.42 | 3.42 | 3.42 | - | 20,436 |
| Aug 14, 2025 | 3.43 | 3.48 | 3.42 | 3.42 | 3.42 | 0.29% | 8,884 |
| Aug 13, 2025 | 3.42 | 3.47 | 3.41 | 3.41 | 3.41 | - | 11,305 |
| Aug 12, 2025 | 3.36 | 3.45 | 3.36 | 3.41 | 3.41 | 0.89% | 21,889 |
| Aug 11, 2025 | 3.42 | 3.47 | 3.37 | 3.38 | 3.38 | -0.88% | 29,661 |
| Aug 8, 2025 | 3.40 | 3.43 | 3.37 | 3.41 | 3.41 | 0.29% | 13,364 |
| Aug 7, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.40 | - | 18,224 |
| Aug 6, 2025 | 3.43 | 3.45 | 3.37 | 3.40 | 3.40 | -0.87% | 64,309 |
| Aug 5, 2025 | 3.45 | 3.49 | 3.42 | 3.43 | 3.43 | -0.87% | 41,667 |
| Aug 4, 2025 | 3.52 | 3.55 | 3.45 | 3.46 | 3.46 | -0.86% | 37,590 |
| Aug 1, 2025 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -0.29% | 20,526 |
| Jul 31, 2025 | 3.52 | 3.55 | 3.50 | 3.50 | 3.50 | -0.57% | 36,210 |
| Jul 30, 2025 | 3.53 | 3.56 | 3.52 | 3.52 | 3.52 | - | 18,420 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.51 | 3.52 | 3.52 | -1.68% | 34,172 |
| Jul 28, 2025 | 3.52 | 3.60 | 3.52 | 3.58 | 3.58 | 1.70% | 35,649 |
| Jul 25, 2025 | 3.51 | 3.57 | 3.51 | 3.52 | 3.52 | 0.57% | 23,866 |
| Jul 24, 2025 | 3.53 | 3.55 | 3.47 | 3.50 | 3.50 | -0.85% | 33,320 |
| Jul 23, 2025 | 3.53 | 3.59 | 3.53 | 3.53 | 3.53 | - | 35,648 |
| Jul 22, 2025 | 3.50 | 3.59 | 3.48 | 3.53 | 3.53 | 0.86% | 40,285 |
| Jul 21, 2025 | 3.55 | 3.55 | 3.44 | 3.50 | 3.50 | -2.23% | 79,788 |
| Jul 18, 2025 | 3.72 | 3.73 | 3.50 | 3.58 | 3.58 | -3.76% | 128,768 |
| Jul 17, 2025 | 3.77 | 3.80 | 3.72 | 3.72 | 3.72 | -1.33% | 18,003 |
| Jul 16, 2025 | 3.71 | 3.80 | 3.71 | 3.77 | 3.77 | 1.89% | 25,165 |
| Jul 15, 2025 | 3.68 | 3.76 | 3.68 | 3.70 | 3.70 | 0.54% | 212,439 |
| Jul 14, 2025 | 3.72 | 3.80 | 3.68 | 3.68 | 3.68 | -1.08% | 25,369 |
| Jul 11, 2025 | 3.72 | 3.81 | 3.72 | 3.72 | 3.72 | - | 27,986 |
| Jul 10, 2025 | 3.77 | 3.81 | 3.70 | 3.72 | 3.72 | -1.33% | 34,298 |
| Jul 9, 2025 | 3.78 | 3.85 | 3.77 | 3.77 | 3.77 | -0.26% | 18,202 |
| Jul 8, 2025 | 3.84 | 3.89 | 3.78 | 3.78 | 3.78 | -1.31% | 34,254 |
| Jul 7, 2025 | 3.98 | 3.98 | 3.83 | 3.83 | 3.83 | -4.25% | 37,143 |
| Jul 4, 2025 | 4.07 | 4.10 | 4.00 | 4.00 | 4.00 | -1.96% | 16,099 |
| Jul 3, 2025 | 4.04 | 4.11 | 3.99 | 4.08 | 4.08 | 1.24% | 49,707 |
| Jul 2, 2025 | 3.92 | 4.06 | 3.90 | 4.03 | 4.03 | 3.33% | 33,990 |
| Jul 1, 2025 | 3.93 | 3.94 | 3.88 | 3.90 | 3.90 | -0.76% | 12,730 |
| Jun 30, 2025 | 3.77 | 3.95 | 3.76 | 3.93 | 3.93 | 3.97% | 52,159 |