Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 9.30
+0.16 (1.75%)
Oct 24, 2025, 6:00 PM EET
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 9.20 | 9.30 | 9.07 | 9.29 | 9.29 | 1.64% | 236,171 |
| Oct 23, 2025 | 9.73 | 9.73 | 9.08 | 9.14 | 9.14 | -9.15% | 1,030,336 |
| Oct 22, 2025 | 10.10 | 10.14 | 9.99 | 10.06 | 10.06 | -0.20% | 227,617 |
| Oct 21, 2025 | 10.16 | 10.20 | 10.04 | 10.08 | 10.08 | - | 74,352 |
| Oct 20, 2025 | 10.00 | 10.12 | 10.00 | 10.08 | 10.08 | 0.90% | 50,991 |
| Oct 17, 2025 | 10.00 | 10.06 | 9.88 | 9.99 | 9.99 | 0.30% | 73,018 |
| Oct 16, 2025 | 9.89 | 10.00 | 9.86 | 9.96 | 9.96 | 0.81% | 80,490 |
| Oct 15, 2025 | 9.90 | 9.96 | 9.81 | 9.88 | 9.88 | 0.41% | 120,126 |
| Oct 14, 2025 | 9.77 | 9.84 | 9.74 | 9.84 | 9.84 | 0.82% | 158,419 |
| Oct 13, 2025 | 9.81 | 9.87 | 9.69 | 9.76 | 9.76 | -0.41% | 140,286 |
| Oct 10, 2025 | 9.80 | 9.93 | 9.78 | 9.80 | 9.80 | 0.20% | 324,058 |
| Oct 9, 2025 | 9.81 | 9.88 | 9.77 | 9.78 | 9.78 | -0.31% | 70,082 |
| Oct 8, 2025 | 9.91 | 9.97 | 9.76 | 9.81 | 9.81 | -0.51% | 141,440 |
| Oct 7, 2025 | 9.88 | 9.97 | 9.76 | 9.86 | 9.86 | -1.99% | 125,374 |
| Oct 6, 2025 | 10.00 | 10.12 | 10.00 | 10.06 | 9.82 | 1.21% | 116,904 |
| Oct 3, 2025 | 10.12 | 10.14 | 9.88 | 9.94 | 9.70 | -1.39% | 303,028 |
| Oct 2, 2025 | 10.12 | 10.24 | 10.06 | 10.08 | 9.84 | -0.20% | 117,748 |
| Oct 1, 2025 | 10.14 | 10.18 | 10.04 | 10.10 | 9.86 | -0.20% | 139,122 |
| Sep 30, 2025 | 10.08 | 10.12 | 9.97 | 10.12 | 9.88 | 0.40% | 166,673 |
| Sep 29, 2025 | 10.14 | 10.22 | 10.06 | 10.08 | 9.84 | -0.40% | 130,011 |
| Sep 26, 2025 | 10.08 | 10.12 | 10.00 | 10.12 | 9.88 | 0.20% | 131,073 |
| Sep 25, 2025 | 10.18 | 10.24 | 10.08 | 10.10 | 9.86 | -0.59% | 114,184 |
| Sep 24, 2025 | 10.30 | 10.30 | 10.12 | 10.16 | 9.92 | -1.36% | 138,682 |
| Sep 23, 2025 | 10.36 | 10.38 | 10.30 | 10.30 | 10.05 | -0.39% | 100,958 |
| Sep 22, 2025 | 10.40 | 10.40 | 10.26 | 10.34 | 10.09 | - | 107,798 |
| Sep 19, 2025 | 10.34 | 10.38 | 10.26 | 10.34 | 10.09 | 0.39% | 139,657 |
| Sep 18, 2025 | 10.30 | 10.30 | 10.24 | 10.30 | 10.05 | 0.19% | 89,237 |
| Sep 17, 2025 | 10.32 | 10.40 | 10.20 | 10.28 | 10.03 | -0.58% | 178,975 |
| Sep 16, 2025 | 10.42 | 10.46 | 10.30 | 10.34 | 10.09 | 0.58% | 93,048 |
| Sep 15, 2025 | 10.54 | 10.62 | 10.28 | 10.28 | 10.03 | -2.47% | 273,897 |
| Sep 12, 2025 | 10.50 | 10.66 | 10.50 | 10.54 | 10.29 | 0.57% | 67,906 |
| Sep 11, 2025 | 10.58 | 10.60 | 10.44 | 10.48 | 10.23 | -0.95% | 57,001 |
| Sep 10, 2025 | 10.44 | 10.64 | 10.38 | 10.58 | 10.33 | 1.54% | 81,742 |
| Sep 9, 2025 | 10.40 | 10.48 | 10.34 | 10.42 | 10.17 | 0.19% | 149,106 |
| Sep 8, 2025 | 10.44 | 10.48 | 10.30 | 10.40 | 10.15 | -0.38% | 102,363 |
| Sep 5, 2025 | 10.44 | 10.46 | 10.36 | 10.44 | 10.19 | - | 65,620 |
| Sep 4, 2025 | 10.52 | 10.52 | 10.38 | 10.44 | 10.19 | 0.19% | 51,087 |
| Sep 3, 2025 | 10.44 | 10.50 | 10.36 | 10.42 | 10.17 | 0.19% | 75,254 |
| Sep 2, 2025 | 10.58 | 10.60 | 10.38 | 10.40 | 10.15 | -1.70% | 153,538 |
| Sep 1, 2025 | 10.60 | 10.70 | 10.58 | 10.58 | 10.33 | - | 41,325 |
| Aug 29, 2025 | 10.68 | 10.72 | 10.58 | 10.58 | 10.33 | -0.56% | 71,755 |
| Aug 28, 2025 | 10.80 | 10.82 | 10.64 | 10.64 | 10.39 | -1.66% | 48,743 |
| Aug 27, 2025 | 10.70 | 10.84 | 10.68 | 10.82 | 10.56 | 1.12% | 43,024 |
| Aug 26, 2025 | 10.80 | 10.80 | 10.70 | 10.70 | 10.44 | -0.74% | 62,890 |
| Aug 25, 2025 | 10.74 | 10.88 | 10.74 | 10.78 | 10.52 | 0.75% | 93,240 |
| Aug 22, 2025 | 10.72 | 10.78 | 10.70 | 10.70 | 10.44 | - | 91,523 |
| Aug 21, 2025 | 10.76 | 10.84 | 10.64 | 10.70 | 10.44 | -0.37% | 154,858 |
| Aug 20, 2025 | 10.60 | 10.76 | 10.52 | 10.74 | 10.48 | 1.32% | 112,863 |
| Aug 19, 2025 | 10.62 | 10.62 | 10.56 | 10.60 | 10.35 | - | 57,475 |
| Aug 18, 2025 | 10.58 | 10.66 | 10.54 | 10.60 | 10.35 | 0.19% | 47,155 |