Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 10.44
0.00 (0.00%)
Sep 5, 2025, 6:29 PM EET
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 10.44 | 10.46 | 10.36 | 10.44 | 10.44 | - | 65,620 |
| Sep 4, 2025 | 10.52 | 10.52 | 10.38 | 10.44 | 10.44 | 0.19% | 51,087 |
| Sep 3, 2025 | 10.44 | 10.50 | 10.36 | 10.42 | 10.42 | 0.19% | 75,254 |
| Sep 2, 2025 | 10.58 | 10.60 | 10.38 | 10.40 | 10.40 | -1.70% | 153,538 |
| Sep 1, 2025 | 10.60 | 10.70 | 10.58 | 10.58 | 10.58 | - | 41,325 |
| Aug 29, 2025 | 10.68 | 10.72 | 10.58 | 10.58 | 10.58 | -0.56% | 71,755 |
| Aug 28, 2025 | 10.80 | 10.82 | 10.64 | 10.64 | 10.64 | -1.66% | 48,743 |
| Aug 27, 2025 | 10.70 | 10.84 | 10.68 | 10.82 | 10.82 | 1.12% | 43,024 |
| Aug 26, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | -0.74% | 62,890 |
| Aug 25, 2025 | 10.74 | 10.88 | 10.74 | 10.78 | 10.78 | 0.75% | 93,240 |
| Aug 22, 2025 | 10.72 | 10.78 | 10.70 | 10.70 | 10.70 | - | 91,523 |
| Aug 21, 2025 | 10.76 | 10.84 | 10.64 | 10.70 | 10.70 | -0.37% | 154,858 |
| Aug 20, 2025 | 10.60 | 10.76 | 10.52 | 10.74 | 10.74 | 1.32% | 112,863 |
| Aug 19, 2025 | 10.62 | 10.62 | 10.56 | 10.60 | 10.60 | - | 57,475 |
| Aug 18, 2025 | 10.58 | 10.66 | 10.54 | 10.60 | 10.60 | 0.19% | 47,155 |
| Aug 15, 2025 | 10.66 | 10.68 | 10.50 | 10.58 | 10.58 | 0.19% | 102,182 |
| Aug 14, 2025 | 10.66 | 10.76 | 10.56 | 10.56 | 10.56 | -0.94% | 107,643 |
| Aug 13, 2025 | 10.52 | 10.66 | 10.52 | 10.66 | 10.66 | 1.33% | 74,598 |
| Aug 12, 2025 | 10.70 | 10.74 | 10.46 | 10.52 | 10.52 | -1.50% | 99,912 |
| Aug 11, 2025 | 10.56 | 10.70 | 10.56 | 10.68 | 10.68 | 1.14% | 39,740 |
| Aug 8, 2025 | 10.60 | 10.66 | 10.56 | 10.56 | 10.56 | -0.19% | 34,647 |
| Aug 7, 2025 | 10.60 | 10.70 | 10.52 | 10.58 | 10.58 | 0.19% | 79,292 |
| Aug 6, 2025 | 10.66 | 10.70 | 10.54 | 10.56 | 10.56 | -0.94% | 46,109 |
| Aug 5, 2025 | 10.78 | 10.80 | 10.62 | 10.66 | 10.66 | -0.74% | 69,887 |
| Aug 4, 2025 | 10.68 | 10.80 | 10.66 | 10.74 | 10.74 | 0.75% | 64,790 |
| Aug 1, 2025 | 10.80 | 10.80 | 10.62 | 10.66 | 10.66 | -0.93% | 68,162 |
| Jul 31, 2025 | 10.68 | 10.86 | 10.68 | 10.76 | 10.76 | 0.75% | 62,812 |
| Jul 30, 2025 | 10.80 | 10.86 | 10.64 | 10.68 | 10.68 | -1.84% | 75,964 |
| Jul 29, 2025 | 10.80 | 10.88 | 10.74 | 10.88 | 10.88 | 1.12% | 38,216 |
| Jul 28, 2025 | 10.78 | 10.92 | 10.76 | 10.76 | 10.76 | 0.37% | 118,614 |
| Jul 25, 2025 | 10.66 | 10.84 | 10.66 | 10.72 | 10.72 | 0.56% | 79,717 |
| Jul 24, 2025 | 10.70 | 10.86 | 10.66 | 10.66 | 10.66 | -0.19% | 105,995 |
| Jul 23, 2025 | 10.52 | 10.70 | 10.52 | 10.68 | 10.68 | 1.91% | 76,033 |
| Jul 22, 2025 | 10.70 | 10.74 | 10.48 | 10.48 | 10.48 | -1.69% | 116,716 |
| Jul 21, 2025 | 10.38 | 10.68 | 10.38 | 10.66 | 10.66 | 2.70% | 146,435 |
| Jul 18, 2025 | 10.80 | 10.82 | 10.38 | 10.38 | 10.38 | -3.17% | 302,825 |
| Jul 17, 2025 | 11.06 | 11.06 | 10.56 | 10.72 | 10.72 | -8.38% | 466,906 |
| Jul 16, 2025 | 11.70 | 11.86 | 11.68 | 11.70 | 11.70 | - | 76,295 |
| Jul 15, 2025 | 11.80 | 11.90 | 11.70 | 11.70 | 11.70 | -0.68% | 36,357 |
| Jul 14, 2025 | 11.94 | 11.94 | 11.78 | 11.78 | 11.78 | -1.34% | 42,672 |
| Jul 11, 2025 | 11.88 | 12.06 | 11.86 | 11.94 | 11.94 | 0.51% | 65,323 |
| Jul 10, 2025 | 11.90 | 11.92 | 11.82 | 11.88 | 11.88 | 0.68% | 115,095 |
| Jul 9, 2025 | 11.86 | 11.92 | 11.72 | 11.80 | 11.80 | -0.51% | 401,835 |
| Jul 8, 2025 | 11.52 | 11.90 | 11.46 | 11.86 | 11.86 | 2.95% | 123,067 |
| Jul 7, 2025 | 11.54 | 11.54 | 11.46 | 11.52 | 11.52 | -0.17% | 46,435 |
| Jul 4, 2025 | 11.60 | 11.60 | 11.48 | 11.54 | 11.54 | -0.52% | 39,633 |
| Jul 3, 2025 | 11.56 | 11.62 | 11.50 | 11.60 | 11.60 | 0.69% | 51,756 |
| Jul 2, 2025 | 11.48 | 11.54 | 11.36 | 11.52 | 11.52 | 0.52% | 172,588 |
| Jul 1, 2025 | 11.48 | 11.54 | 11.34 | 11.46 | 11.46 | - | 97,715 |
| Jun 30, 2025 | 11.10 | 11.50 | 11.10 | 11.46 | 11.46 | 3.24% | 108,933 |