Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 9.24
-0.06 (-0.65%)
At close: Dec 9, 2025
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 9.31 | 9.32 | 9.20 | 9.24 | 9.24 | -0.65% | 130,205 |
| Dec 8, 2025 | 9.30 | 9.36 | 9.25 | 9.30 | 9.30 | 0.11% | 137,137 |
| Dec 5, 2025 | 9.24 | 9.30 | 9.24 | 9.29 | 9.29 | 0.54% | 72,977 |
| Dec 4, 2025 | 9.25 | 9.28 | 9.19 | 9.24 | 9.24 | 0.11% | 107,037 |
| Dec 3, 2025 | 9.20 | 9.28 | 9.20 | 9.23 | 9.23 | 0.33% | 108,988 |
| Dec 2, 2025 | 9.38 | 9.40 | 9.20 | 9.20 | 9.20 | -1.92% | 113,717 |
| Dec 1, 2025 | 9.38 | 9.39 | 9.31 | 9.38 | 9.38 | - | 82,163 |
| Nov 28, 2025 | 9.34 | 9.40 | 9.25 | 9.38 | 9.38 | 0.86% | 129,855 |
| Nov 27, 2025 | 9.22 | 9.33 | 9.19 | 9.30 | 9.30 | 0.87% | 113,718 |
| Nov 26, 2025 | 9.18 | 9.24 | 9.10 | 9.22 | 9.22 | 0.66% | 120,503 |
| Nov 25, 2025 | 9.16 | 9.20 | 9.10 | 9.16 | 9.16 | -0.22% | 85,010 |
| Nov 24, 2025 | 9.12 | 9.21 | 9.12 | 9.18 | 9.18 | 0.88% | 80,213 |
| Nov 21, 2025 | 9.01 | 9.10 | 8.95 | 9.10 | 9.10 | 0.89% | 104,264 |
| Nov 20, 2025 | 9.07 | 9.08 | 9.01 | 9.02 | 9.02 | -0.11% | 82,613 |
| Nov 19, 2025 | 9.08 | 9.11 | 8.98 | 9.03 | 9.03 | -0.22% | 104,735 |
| Nov 18, 2025 | 9.13 | 9.14 | 9.01 | 9.05 | 9.05 | -0.98% | 129,572 |
| Nov 17, 2025 | 9.25 | 9.26 | 9.12 | 9.14 | 9.14 | -0.87% | 97,631 |
| Nov 14, 2025 | 9.29 | 9.34 | 9.15 | 9.22 | 9.22 | -0.75% | 128,219 |
| Nov 13, 2025 | 9.32 | 9.40 | 9.28 | 9.29 | 9.29 | - | 95,722 |
| Nov 12, 2025 | 9.35 | 9.37 | 9.24 | 9.29 | 9.29 | -0.32% | 73,252 |
| Nov 11, 2025 | 9.21 | 9.32 | 9.21 | 9.32 | 9.32 | 1.30% | 147,124 |
| Nov 10, 2025 | 9.20 | 9.30 | 9.18 | 9.20 | 9.20 | 0.11% | 196,168 |
| Nov 7, 2025 | 9.10 | 9.19 | 9.06 | 9.19 | 9.19 | 1.10% | 144,399 |
| Nov 6, 2025 | 9.18 | 9.19 | 9.08 | 9.09 | 9.09 | -0.98% | 147,659 |
| Nov 5, 2025 | 9.25 | 9.29 | 9.18 | 9.18 | 9.18 | -0.65% | 98,916 |
| Nov 4, 2025 | 9.41 | 9.42 | 9.17 | 9.24 | 9.24 | -1.70% | 161,766 |
| Nov 3, 2025 | 9.33 | 9.47 | 9.31 | 9.40 | 9.40 | 0.75% | 72,795 |
| Oct 31, 2025 | 9.35 | 9.37 | 9.31 | 9.33 | 9.33 | - | 97,125 |
| Oct 30, 2025 | 9.45 | 9.46 | 9.33 | 9.33 | 9.33 | -1.27% | 140,999 |
| Oct 29, 2025 | 9.39 | 9.57 | 9.38 | 9.45 | 9.45 | 0.64% | 191,782 |
| Oct 28, 2025 | 9.47 | 9.59 | 9.36 | 9.39 | 9.39 | -0.32% | 160,733 |
| Oct 27, 2025 | 9.31 | 9.48 | 9.25 | 9.42 | 9.42 | 1.29% | 352,559 |
| Oct 24, 2025 | 9.20 | 9.30 | 9.07 | 9.30 | 9.30 | 1.75% | 306,991 |
| 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 |