Trainers' House Oyj (HEL:TRH1V)
Finland · Delayed Price · Currency is EUR 2.200
-0.040 (-1.79%)
Sep 8, 2025, 4:50 PM EET
Trainers' House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.22 | 2.26 | 2.14 | 2.24 | 2.24 | - | 132 |
| Sep 4, 2025 | 2.22 | 2.24 | 2.16 | 2.24 | 2.24 | 1.82% | 2,331 |
| Sep 3, 2025 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 3.77% | 296 |
| Sep 2, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -3.64% | 94 |
| Sep 1, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | 0.92% | 182 |
| Aug 29, 2025 | 2.12 | 2.18 | 2.10 | 2.18 | 2.18 | - | 473 |
| Aug 28, 2025 | 2.12 | 2.18 | 2.12 | 2.18 | 2.18 | -0.91% | 629 |
| Aug 27, 2025 | 2.26 | 2.30 | 2.16 | 2.20 | 2.20 | -2.65% | 1,241 |
| Aug 26, 2025 | 2.20 | 2.28 | 2.20 | 2.26 | 2.26 | 2.73% | 215 |
| Aug 25, 2025 | 2.24 | 2.24 | 2.10 | 2.20 | 2.20 | -1.79% | 1,276 |
| Aug 22, 2025 | 2.24 | 2.24 | 2.22 | 2.24 | 2.24 | - | 55 |
| Aug 21, 2025 | 2.50 | 2.50 | 2.18 | 2.24 | 2.24 | -11.81% | 10,749 |
| Aug 20, 2025 | 2.10 | 2.54 | 2.10 | 2.54 | 2.54 | 20.95% | 10,139 |
| Aug 19, 2025 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -3.67% | 1,007 |
| Aug 18, 2025 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | - | 7 |
| Aug 15, 2025 | 2.26 | 2.26 | 2.10 | 2.18 | 2.18 | -3.54% | 354 |
| Aug 14, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 5.61% | 984 |
| Aug 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 1.90% | 481 |
| Aug 12, 2025 | 2.10 | 2.20 | 2.10 | 2.10 | 2.10 | 0.96% | 415 |
| Aug 11, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -3.70% | 280 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -2.70% | 600 |
| Aug 7, 2025 | 2.28 | 2.28 | 2.16 | 2.22 | 2.22 | -2.63% | 1,589 |
| Aug 6, 2025 | 2.44 | 2.44 | 2.14 | 2.28 | 2.28 | -5.00% | 5,770 |
| Aug 5, 2025 | 2.26 | 2.42 | 2.10 | 2.40 | 2.40 | 16.50% | 7,378 |
| Aug 4, 2025 | 2.28 | 2.28 | 2.04 | 2.06 | 2.06 | -9.65% | 294 |
| Aug 1, 2025 | 2.32 | 2.32 | 2.02 | 2.28 | 2.28 | -1.72% | 315 |
| Jul 31, 2025 | 2.38 | 2.42 | 2.32 | 2.32 | 2.32 | 0.87% | 721 |
| Jul 30, 2025 | 2.02 | 2.30 | 2.02 | 2.30 | 2.30 | 12.75% | 642 |
| Jul 29, 2025 | 2.08 | 2.08 | 2.02 | 2.04 | 2.04 | - | 3,463 |
| Jul 28, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | -7.27% | 130 |
| Jul 25, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 5.77% | 225 |
| Jul 24, 2025 | 2.14 | 2.14 | 2.04 | 2.08 | 2.08 | -2.80% | 1,420 |
| Jul 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -5.31% | 1 |
| Jul 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | 1 |
| Jul 21, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 10 |
| Jul 18, 2025 | 2.10 | 2.28 | 2.10 | 2.28 | 2.28 | 2.70% | 2,128 |
| Jul 17, 2025 | 2.22 | 2.26 | 2.18 | 2.22 | 2.22 | 2.78% | 6,395 |
| Jul 16, 2025 | 2.02 | 2.16 | 2.02 | 2.16 | 2.16 | 6.93% | 408 |
| Jul 15, 2025 | 2.08 | 2.08 | 2.02 | 2.02 | 2.02 | -0.98% | 49 |
| Jul 14, 2025 | 1.99 | 2.06 | 1.99 | 2.04 | 2.04 | 3.03% | 1,697 |
| Jul 11, 2025 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | 2,001 |
| Jul 10, 2025 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 1,077 |
| Jul 9, 2025 | 2.08 | 2.10 | 2.02 | 2.02 | 2.02 | -3.81% | 154 |
| Jul 8, 2025 | 2.08 | 2.10 | 2.08 | 2.10 | 2.10 | 0.96% | 27 |
| Jul 7, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | - | 36 |
| Jul 4, 2025 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | - | 32 |
| Jul 3, 2025 | 2.10 | 2.10 | 2.08 | 2.08 | 2.08 | -2.80% | 160 |
| Jul 2, 2025 | 2.06 | 2.14 | 2.06 | 2.14 | 2.14 | -1.83% | 779 |
| Jul 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Jun 30, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |