Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 10.16
+0.06 (0.59%)
Oct 2, 2025, 10:00 AM EET
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 10.14 | 10.18 | 10.04 | 10.10 | 10.10 | -0.20% | 139,122 |
| Sep 30, 2025 | 10.08 | 10.12 | 9.97 | 10.12 | 10.12 | 0.40% | 166,673 |
| Sep 29, 2025 | 10.14 | 10.22 | 10.06 | 10.08 | 10.08 | -0.40% | 130,011 |
| Sep 26, 2025 | 10.08 | 10.12 | 10.00 | 10.12 | 10.12 | 0.20% | 131,073 |
| Sep 25, 2025 | 10.18 | 10.24 | 10.08 | 10.10 | 10.10 | -0.59% | 114,184 |
| Sep 24, 2025 | 10.30 | 10.30 | 10.12 | 10.16 | 10.16 | -1.36% | 138,682 |
| Sep 23, 2025 | 10.36 | 10.38 | 10.30 | 10.30 | 10.30 | -0.39% | 100,958 |
| Sep 22, 2025 | 10.40 | 10.40 | 10.26 | 10.34 | 10.34 | - | 107,798 |
| Sep 19, 2025 | 10.34 | 10.38 | 10.26 | 10.34 | 10.34 | 0.39% | 139,657 |
| Sep 18, 2025 | 10.30 | 10.30 | 10.24 | 10.30 | 10.30 | 0.19% | 89,237 |
| Sep 17, 2025 | 10.32 | 10.40 | 10.20 | 10.28 | 10.28 | -0.58% | 178,975 |
| Sep 16, 2025 | 10.42 | 10.46 | 10.30 | 10.34 | 10.34 | 0.58% | 93,048 |
| Sep 15, 2025 | 10.54 | 10.62 | 10.28 | 10.28 | 10.28 | -2.47% | 273,897 |
| Sep 12, 2025 | 10.50 | 10.66 | 10.50 | 10.54 | 10.54 | 0.57% | 67,906 |
| Sep 11, 2025 | 10.58 | 10.60 | 10.44 | 10.48 | 10.48 | -0.95% | 57,001 |
| Sep 10, 2025 | 10.44 | 10.64 | 10.38 | 10.58 | 10.58 | 1.54% | 81,742 |
| Sep 9, 2025 | 10.40 | 10.48 | 10.34 | 10.42 | 10.42 | 0.19% | 149,106 |
| Sep 8, 2025 | 10.44 | 10.48 | 10.30 | 10.40 | 10.40 | -0.38% | 102,363 |
| 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 |