Talenom Oyj (HEL:TNOM)
Finland · Delayed Price · Currency is EUR 1.188
-0.050 (-4.04%)
May 18, 2026, 6:29 PM EET
Talenom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.23 | 1.24 | 1.21 | 1.23 | - | -0.81% | 74,161 |
| May 15, 2026 | 1.25 | 1.27 | 1.24 | 1.24 | 1.24 | 0.98% | 47,066 |
| May 13, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | -0.16% | 15,238 |
| May 12, 2026 | 1.32 | 1.32 | 1.23 | 1.23 | 1.23 | -3.00% | 51,278 |
| May 11, 2026 | 1.35 | 1.35 | 1.27 | 1.27 | 1.27 | -1.86% | 80,847 |
| May 8, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | -0.92% | 35,275 |
| May 7, 2026 | 1.37 | 1.39 | 1.30 | 1.30 | 1.30 | -2.11% | 59,054 |
| May 6, 2026 | 1.30 | 1.40 | 1.28 | 1.33 | 1.33 | 9.74% | 258,130 |
| May 5, 2026 | 1.24 | 1.27 | 1.21 | 1.21 | 1.21 | -1.62% | 40,419 |
| May 4, 2026 | 1.22 | 1.26 | 1.21 | 1.23 | 1.23 | 1.65% | 31,772 |
| Apr 30, 2026 | 1.23 | 1.25 | 1.20 | 1.21 | 1.21 | 0.83% | 53,878 |
| Apr 29, 2026 | 1.23 | 1.25 | 1.20 | 1.20 | 1.20 | -1.48% | 69,677 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.21 | 1.22 | 1.22 | -1.61% | 72,431 |
| Apr 27, 2026 | 1.25 | 1.30 | 1.24 | 1.24 | 1.24 | -0.80% | 98,559 |
| Apr 24, 2026 | 1.31 | 1.32 | 1.24 | 1.25 | 1.25 | -3.55% | 76,104 |
| Apr 23, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.27 | -0.15% | 42,767 |
| Apr 22, 2026 | 1.35 | 1.38 | 1.30 | 1.30 | 1.27 | -3.85% | 96,594 |
| Apr 21, 2026 | 1.37 | 1.39 | 1.35 | 1.35 | 1.32 | -1.46% | 50,374 |
| Apr 20, 2026 | 1.40 | 1.40 | 1.35 | 1.37 | 1.34 | -2.28% | 52,771 |
| Apr 17, 2026 | 1.39 | 1.42 | 1.37 | 1.40 | 1.37 | 2.64% | 57,594 |
| Apr 16, 2026 | 1.37 | 1.38 | 1.34 | 1.37 | 1.33 | 1.64% | 52,587 |
| Apr 15, 2026 | 1.36 | 1.40 | 1.34 | 1.34 | 1.31 | -0.59% | 36,437 |
| Apr 14, 2026 | 1.35 | 1.40 | 1.35 | 1.35 | 1.32 | 0.15% | 48,856 |
| Apr 13, 2026 | 1.36 | 1.38 | 1.34 | 1.35 | 1.32 | -0.74% | 65,194 |
| Apr 10, 2026 | 1.33 | 1.39 | 1.32 | 1.36 | 1.33 | 2.64% | 77,114 |
| Apr 9, 2026 | 1.39 | 1.39 | 1.31 | 1.33 | 1.29 | -1.12% | 60,541 |
| Apr 8, 2026 | 1.28 | 1.36 | 1.27 | 1.34 | 1.31 | 8.06% | 224,848 |
| Apr 7, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.21 | -3.13% | 82,621 |
| Apr 2, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.25 | 0.79% | 117,574 |
| Apr 1, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.24 | - | 72,250 |
| Mar 31, 2026 | 1.24 | 1.28 | 1.24 | 1.27 | 1.24 | 2.83% | 59,611 |
| Mar 30, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.21 | -0.40% | 99,410 |
| Mar 27, 2026 | 1.28 | 1.28 | 1.22 | 1.24 | 1.21 | -2.75% | 177,160 |
| Mar 26, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.25 | -0.39% | 31,256 |
| Mar 25, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.25 | 1.59% | 56,001 |
| Mar 24, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.23 | -1.56% | 98,997 |
| Mar 23, 2026 | 1.29 | 1.30 | 1.24 | 1.28 | 1.25 | -1.54% | 194,338 |
| Mar 20, 2026 | 1.35 | 1.37 | 1.29 | 1.30 | 1.27 | -3.35% | 150,759 |
| Mar 19, 2026 | 1.41 | 1.41 | 1.34 | 1.35 | 1.31 | -3.93% | 29,236 |
| Mar 18, 2026 | 1.35 | 1.43 | 1.34 | 1.40 | 1.37 | 4.87% | 138,791 |
| Mar 17, 2026 | 1.35 | 1.36 | 1.32 | 1.34 | 1.30 | -1.48% | 82,172 |
| Mar 16, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.32 | -2.17% | 79,506 |
| Mar 13, 2026 | 1.43 | 1.44 | 1.37 | 1.39 | 1.35 | -3.15% | 158,535 |
| Mar 12, 2026 | 1.45 | 1.54 | 1.43 | 1.43 | 1.40 | 0.70% | 100,374 |
| Mar 11, 2026 | 1.47 | 1.48 | 1.41 | 1.42 | 1.39 | -3.40% | 124,764 |
| Mar 10, 2026 | 1.47 | 1.53 | 1.45 | 1.47 | 1.44 | 1.73% | 53,689 |
| Mar 9, 2026 | 1.51 | 1.52 | 1.44 | 1.45 | 1.41 | -4.62% | 56,872 |
| Mar 6, 2026 | 1.51 | 1.55 | 1.51 | 1.52 | 1.48 | 1.34% | 30,495 |
| Mar 5, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.46 | -0.99% | 70,234 |
| Mar 4, 2026 | 1.57 | 1.59 | 1.49 | 1.51 | 1.48 | -3.02% | 103,946 |