Trainers' House Oyj (HEL:TRH1V)
Finland · Delayed Price · Currency is EUR 2.500
-0.120 (-4.58%)
Feb 25, 2026, 6:12 PM EET
Trainers' House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 2.88 | 2.88 | 2.62 | 2.62 | 2.62 | -5.07% | 63 |
| Feb 23, 2026 | 2.60 | 2.88 | 2.60 | 2.76 | 2.76 | -4.83% | 895 |
| Feb 20, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | 3.57% | 233 |
| Feb 19, 2026 | 2.54 | 2.80 | 2.52 | 2.80 | 2.80 | 10.24% | 414 |
| Feb 18, 2026 | 2.54 | 2.54 | 2.50 | 2.54 | 2.54 | -5.22% | 63 |
| Feb 17, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.68 | - | 357 |
| Feb 16, 2026 | 2.68 | 2.68 | 2.62 | 2.68 | 2.68 | - | 226 |
| Feb 13, 2026 | 2.98 | 2.98 | 2.68 | 2.68 | 2.68 | -10.67% | 2,222 |
| Feb 12, 2026 | 2.70 | 3.00 | 2.70 | 3.00 | 3.00 | - | 145 |
| Feb 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1 |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 2 |
| Feb 9, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 3.00 | 2.04% | 194 |
| Feb 6, 2026 | 2.90 | 2.94 | 2.80 | 2.94 | 2.94 | 1.38% | 1,107 |
| Feb 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 37 |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 44 |
| Feb 3, 2026 | 2.90 | 2.92 | 2.76 | 2.90 | 2.90 | - | 2,913 |
| Feb 2, 2026 | 3.02 | 3.02 | 2.76 | 2.90 | 2.90 | -0.68% | 2,621 |
| Jan 30, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.92 | -1.35% | 81 |
| Jan 29, 2026 | 3.08 | 3.08 | 2.96 | 2.96 | 2.96 | -3.90% | 25 |
| Jan 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | 146 |
| Jan 27, 2026 | 3.02 | 3.14 | 3.02 | 3.08 | 3.08 | 1.99% | 779 |
| Jan 26, 2026 | 3.00 | 3.02 | 3.00 | 3.02 | 3.02 | 0.67% | 121 |
| Jan 23, 2026 | 3.06 | 3.30 | 3.00 | 3.00 | 3.00 | -1.96% | 5,455 |
| Jan 22, 2026 | 2.72 | 3.06 | 2.72 | 3.06 | 3.06 | 3.38% | 4,991 |
| Jan 21, 2026 | 2.98 | 2.98 | 2.90 | 2.96 | 2.96 | -0.67% | 427 |
| Jan 20, 2026 | 2.86 | 3.00 | 2.72 | 2.98 | 2.98 | 4.20% | 2,113 |
| Jan 19, 2026 | 2.70 | 2.88 | 2.70 | 2.86 | 2.86 | -0.69% | 2,295 |
| Jan 16, 2026 | 2.86 | 2.88 | 2.72 | 2.88 | 2.88 | - | 380 |
| Jan 15, 2026 | 2.58 | 2.96 | 2.54 | 2.88 | 2.88 | 11.63% | 7,255 |
| Jan 14, 2026 | 2.74 | 2.74 | 2.52 | 2.58 | 2.58 | -2.27% | 1,760 |
| Jan 13, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | 101 |
| Jan 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | 42 |
| Jan 9, 2026 | 2.50 | 2.76 | 2.48 | 2.76 | 2.76 | 10.40% | 222 |
| Jan 8, 2026 | 2.56 | 2.56 | 2.48 | 2.50 | 2.50 | -3.10% | 1,347 |
| Jan 7, 2026 | 2.78 | 2.78 | 2.58 | 2.58 | 2.58 | -7.86% | 2,014 |
| Jan 5, 2026 | 2.50 | 2.80 | 2.50 | 2.80 | 2.80 | 13.82% | 225 |
| Jan 2, 2026 | 2.42 | 2.46 | 2.42 | 2.46 | 2.46 | 1.65% | 162 |
| Dec 30, 2025 | 2.52 | 2.52 | 2.40 | 2.42 | 2.42 | -3.20% | 2,755 |
| Dec 29, 2025 | 2.62 | 2.62 | 2.50 | 2.50 | 2.50 | -3.10% | 2,152 |
| Dec 23, 2025 | 2.54 | 2.60 | 2.50 | 2.58 | 2.58 | 3.20% | 984 |
| Dec 22, 2025 | 2.48 | 2.58 | 2.46 | 2.50 | 2.50 | -3.85% | 3,807 |
| Dec 18, 2025 | 2.60 | 2.60 | 2.38 | 2.60 | 2.60 | - | 273 |
| Dec 17, 2025 | 2.40 | 2.60 | 2.40 | 2.60 | 2.60 | 2.36% | 1,828 |
| Dec 16, 2025 | 2.56 | 2.56 | 2.44 | 2.54 | 2.54 | -0.78% | 37 |
| Dec 15, 2025 | 2.66 | 2.66 | 2.44 | 2.56 | 2.56 | 2.40% | 1,085 |
| Dec 12, 2025 | 2.60 | 2.66 | 2.50 | 2.50 | 2.50 | -5.30% | 1,388 |
| Dec 11, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | 0.76% | 574 |
| Dec 10, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.62 | - | 785 |
| Dec 9, 2025 | 2.56 | 2.64 | 2.56 | 2.62 | 2.62 | 3.15% | 202 |
| Dec 8, 2025 | 2.56 | 2.56 | 2.54 | 2.54 | 2.54 | -0.78% | 237 |