Trainers' House Oyj (HEL:TRH1V)
Finland · Delayed Price · Currency is EUR 2.700
-0.020 (-0.74%)
Apr 8, 2026, 1:14 PM EET
Trainers' House Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 2.80 | 2.80 | 2.70 | 2.70 | - | -0.74% | 23 |
| Apr 7, 2026 | 2.80 | 2.80 | 2.50 | 2.72 | 2.72 | -2.86% | 988 |
| Apr 2, 2026 | 2.68 | 2.80 | 2.68 | 2.80 | 2.80 | 0.72% | 249 |
| Apr 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | 10 |
| Mar 31, 2026 | 2.86 | 2.86 | 2.78 | 2.78 | 2.78 | -2.80% | 72 |
| Mar 30, 2026 | 2.44 | 3.36 | 2.36 | 2.86 | 2.74 | 5.15% | 540 |
| Mar 27, 2026 | 2.76 | 2.76 | 2.70 | 2.72 | 2.61 | -1.45% | 653 |
| Mar 26, 2026 | 2.74 | 2.76 | 2.48 | 2.76 | 2.64 | 0.73% | 1,564 |
| Mar 25, 2026 | 2.44 | 2.74 | 2.44 | 2.74 | 2.63 | 6.20% | 493 |
| Mar 24, 2026 | 2.46 | 2.76 | 2.46 | 2.58 | 2.47 | 5.74% | 130 |
| Mar 23, 2026 | 2.50 | 2.50 | 2.42 | 2.44 | 2.34 | -10.95% | 273 |
| Mar 20, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.63 | 1.48% | 3 |
| Mar 19, 2026 | 2.72 | 2.76 | 2.70 | 2.70 | 2.59 | -0.74% | 1,184 |
| Mar 18, 2026 | 2.70 | 2.76 | 2.70 | 2.72 | 2.61 | 0.74% | 140 |
| Mar 17, 2026 | 2.40 | 2.70 | 2.40 | 2.70 | 2.59 | 12.50% | 536 |
| Mar 16, 2026 | 2.46 | 2.50 | 2.40 | 2.40 | 2.30 | 0.84% | 702 |
| Mar 13, 2026 | 2.36 | 2.38 | 2.36 | 2.38 | 2.28 | -5.56% | 26 |
| Mar 12, 2026 | 2.42 | 2.52 | 2.42 | 2.52 | 2.41 | - | 2 |
| Mar 11, 2026 | 2.36 | 2.60 | 2.36 | 2.52 | 2.41 | 5.88% | 3,169 |
| Mar 10, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.28 | 1.71% | 231 |
| Mar 9, 2026 | 2.80 | 2.80 | 2.34 | 2.34 | 2.24 | -0.85% | 3,577 |
| Mar 6, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.26 | -0.84% | 259 |
| Mar 5, 2026 | 2.68 | 2.68 | 2.38 | 2.38 | 2.28 | -4.03% | 51 |
| Mar 4, 2026 | 2.46 | 2.48 | 2.46 | 2.48 | 2.38 | - | 525 |
| Mar 3, 2026 | 2.60 | 2.60 | 2.28 | 2.48 | 2.38 | -4.62% | 7,132 |
| Mar 2, 2026 | 2.76 | 2.80 | 2.60 | 2.60 | 2.49 | 1.56% | 619 |
| Feb 27, 2026 | 2.80 | 2.82 | 2.52 | 2.56 | 2.45 | 4.07% | 1,865 |
| Feb 26, 2026 | 2.80 | 2.80 | 2.46 | 2.46 | 2.36 | -1.60% | 2,263 |
| Feb 25, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.40 | -4.58% | 1,349 |
| Feb 24, 2026 | 2.88 | 2.88 | 2.62 | 2.62 | 2.51 | -5.07% | 63 |
| Feb 23, 2026 | 2.60 | 2.88 | 2.60 | 2.76 | 2.64 | -4.83% | 895 |
| Feb 20, 2026 | 2.90 | 3.00 | 2.90 | 2.90 | 2.78 | 3.57% | 233 |
| Feb 19, 2026 | 2.54 | 2.80 | 2.52 | 2.80 | 2.68 | 10.24% | 414 |
| Feb 18, 2026 | 2.54 | 2.54 | 2.50 | 2.54 | 2.43 | -5.22% | 63 |
| Feb 17, 2026 | 2.60 | 2.68 | 2.60 | 2.68 | 2.57 | - | 357 |
| Feb 16, 2026 | 2.68 | 2.68 | 2.62 | 2.68 | 2.57 | - | 226 |
| Feb 13, 2026 | 2.98 | 2.98 | 2.68 | 2.68 | 2.57 | -10.67% | 2,222 |
| Feb 12, 2026 | 2.70 | 3.00 | 2.70 | 3.00 | 2.87 | - | 145 |
| Feb 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.87 | - | 1 |
| Feb 10, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.87 | - | 2 |
| Feb 9, 2026 | 2.96 | 3.00 | 2.94 | 3.00 | 2.87 | 2.04% | 194 |
| Feb 6, 2026 | 2.90 | 2.94 | 2.80 | 2.94 | 2.82 | 1.38% | 1,107 |
| Feb 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.78 | - | 37 |
| Feb 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.78 | - | 44 |
| Feb 3, 2026 | 2.90 | 2.92 | 2.76 | 2.90 | 2.78 | - | 2,913 |
| Feb 2, 2026 | 3.02 | 3.02 | 2.76 | 2.90 | 2.78 | -0.68% | 2,621 |
| Jan 30, 2026 | 2.90 | 2.92 | 2.90 | 2.92 | 2.80 | -1.35% | 81 |
| Jan 29, 2026 | 3.08 | 3.08 | 2.96 | 2.96 | 2.84 | -3.90% | 25 |
| Jan 28, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 2.95 | - | 146 |
| Jan 27, 2026 | 3.02 | 3.14 | 3.02 | 3.08 | 2.95 | 1.99% | 779 |