Trainers' House Oyj (HEL:TRH1V)
Finland · Delayed Price · Currency is EUR 2.300
-0.020 (-0.86%)
Nov 3, 2025, 1:35 PM EET
Trainers' House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.46 | 2.48 | 2.32 | 2.32 | 2.32 | - | 1,307 |
| Oct 30, 2025 | 2.40 | 2.40 | 2.30 | 2.32 | 2.32 | 2.65% | 3,682 |
| Oct 29, 2025 | 2.04 | 2.30 | 2.04 | 2.26 | 2.26 | 10.78% | 7,277 |
| Oct 28, 2025 | 2.04 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | 576 |
| Oct 27, 2025 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | -6.36% | 757 |
| Oct 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 6.80% | 22 |
| Oct 23, 2025 | 2.06 | 2.26 | 2.06 | 2.06 | 2.06 | - | 1,013 |
| Oct 22, 2025 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | - | 340 |
| Oct 21, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 20, 2025 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -5.50% | 130 |
| Oct 17, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 0.93% | 149 |
| Oct 16, 2025 | 2.24 | 2.24 | 2.10 | 2.16 | 2.16 | 0.93% | 41 |
| Oct 15, 2025 | 2.14 | 2.18 | 2.10 | 2.14 | 2.14 | 3.88% | 2,006 |
| Oct 14, 2025 | 2.06 | 2.16 | 2.06 | 2.06 | 2.06 | -5.50% | 2,088 |
| Oct 13, 2025 | 2.08 | 2.18 | 2.08 | 2.18 | 2.18 | 5.83% | 74 |
| Oct 10, 2025 | 2.06 | 2.22 | 2.06 | 2.06 | 2.06 | -0.96% | 4,088 |
| Oct 9, 2025 | 2.14 | 2.16 | 2.08 | 2.08 | 2.08 | -2.80% | 3,529 |
| Oct 8, 2025 | 2.20 | 2.24 | 2.12 | 2.14 | 2.14 | - | 322 |
| Oct 7, 2025 | 2.12 | 2.20 | 2.12 | 2.14 | 2.14 | 0.94% | 660 |
| Oct 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 18 |
| Oct 3, 2025 | 2.20 | 2.20 | 2.12 | 2.12 | 2.12 | -4.50% | 90 |
| Oct 2, 2025 | 2.14 | 2.22 | 2.12 | 2.22 | 2.22 | -0.89% | 343 |
| Oct 1, 2025 | 2.14 | 2.24 | 2.12 | 2.24 | 2.24 | 4.67% | 37 |
| Sep 30, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -0.93% | 255 |
| Sep 29, 2025 | 2.24 | 2.26 | 2.16 | 2.16 | 2.16 | 0.93% | 1,461 |
| Sep 26, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Sep 25, 2025 | 2.24 | 2.24 | 2.12 | 2.14 | 2.14 | -5.31% | 811 |
| Sep 24, 2025 | 2.12 | 2.26 | 2.12 | 2.26 | 2.26 | 5.61% | 1,652 |
| Sep 23, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 501 |
| Sep 22, 2025 | 2.22 | 2.22 | 2.14 | 2.14 | 2.14 | -3.60% | 265 |
| Sep 19, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | - | 188 |
| Sep 18, 2025 | 2.30 | 2.30 | 2.22 | 2.22 | 2.22 | - | 68 |
| Sep 17, 2025 | 2.24 | 2.32 | 2.22 | 2.22 | 2.22 | - | 1,394 |
| Sep 16, 2025 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | - | 117 |
| Sep 15, 2025 | 2.32 | 2.32 | 2.20 | 2.22 | 2.22 | -4.31% | 2,999 |
| Sep 12, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 5.45% | 4 |
| Sep 11, 2025 | 2.28 | 2.40 | 2.20 | 2.20 | 2.20 | - | 3,176 |
| Sep 10, 2025 | 2.16 | 2.20 | 2.16 | 2.20 | 2.20 | 1.85% | 137 |
| Sep 9, 2025 | 2.16 | 2.20 | 2.16 | 2.16 | 2.16 | -1.82% | 240 |
| Sep 8, 2025 | 2.14 | 2.20 | 2.14 | 2.20 | 2.20 | -1.79% | 161 |
| 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 |