Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 9.38
+0.15 (1.63%)
At close: Mar 4, 2026
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 9.21 | 9.39 | 9.18 | 9.38 | - | 1.63% | 228,439 |
| Mar 3, 2026 | 9.26 | 9.26 | 9.11 | 9.23 | 9.23 | -0.22% | 198,827 |
| Mar 2, 2026 | 9.21 | 9.32 | 9.18 | 9.25 | 9.25 | -0.75% | 201,644 |
| Feb 27, 2026 | 9.25 | 9.34 | 9.22 | 9.32 | 9.32 | 1.08% | 192,576 |
| Feb 26, 2026 | 9.15 | 9.25 | 9.11 | 9.22 | 9.22 | 0.88% | 144,437 |
| Feb 25, 2026 | 9.15 | 9.19 | 9.12 | 9.14 | 9.14 | 0.11% | 176,648 |
| Feb 24, 2026 | 9.22 | 9.24 | 9.12 | 9.13 | 9.13 | -0.87% | 250,259 |
| Feb 23, 2026 | 9.18 | 9.29 | 9.17 | 9.21 | 9.21 | 0.44% | 172,868 |
| Feb 20, 2026 | 9.22 | 9.26 | 9.14 | 9.17 | 9.17 | -0.33% | 261,976 |
| Feb 19, 2026 | 9.28 | 9.34 | 9.20 | 9.20 | 9.20 | -0.43% | 167,250 |
| Feb 18, 2026 | 9.20 | 9.35 | 9.20 | 9.24 | 9.24 | 0.98% | 304,756 |
| Feb 17, 2026 | 9.17 | 9.30 | 9.13 | 9.15 | 9.15 | 0.22% | 472,336 |
| Feb 16, 2026 | 9.48 | 9.50 | 9.11 | 9.13 | 9.13 | -5.78% | 1,006,913 |
| Feb 13, 2026 | 9.38 | 9.77 | 9.30 | 9.69 | 9.69 | -1.12% | 532,453 |
| Feb 12, 2026 | 9.78 | 9.89 | 9.70 | 9.80 | 9.80 | 0.41% | 177,234 |
| Feb 11, 2026 | 10.34 | 10.36 | 9.72 | 9.76 | 9.76 | -5.43% | 276,886 |
| Feb 10, 2026 | 10.28 | 10.32 | 10.22 | 10.32 | 10.32 | 0.39% | 78,970 |
| Feb 9, 2026 | 10.36 | 10.42 | 10.22 | 10.28 | 10.28 | -0.58% | 105,949 |
| Feb 6, 2026 | 10.32 | 10.38 | 10.20 | 10.34 | 10.34 | 0.39% | 113,569 |
| Feb 5, 2026 | 10.28 | 10.32 | 10.22 | 10.30 | 10.30 | 0.39% | 130,422 |
| Feb 4, 2026 | 10.24 | 10.28 | 10.18 | 10.26 | 10.26 | 0.20% | 68,313 |
| Feb 3, 2026 | 10.24 | 10.30 | 10.20 | 10.24 | 10.24 | - | 112,940 |
| Feb 2, 2026 | 10.16 | 10.26 | 10.06 | 10.24 | 10.24 | 0.99% | 127,388 |
| Jan 30, 2026 | 10.22 | 10.36 | 10.10 | 10.14 | 10.14 | 1.00% | 269,237 |
| Jan 29, 2026 | 10.06 | 10.08 | 9.95 | 10.04 | 10.04 | -0.20% | 86,613 |
| Jan 28, 2026 | 10.10 | 10.12 | 9.97 | 10.06 | 10.06 | -0.40% | 301,168 |
| Jan 27, 2026 | 10.20 | 10.26 | 10.10 | 10.10 | 10.10 | -0.59% | 88,029 |
| Jan 26, 2026 | 10.02 | 10.20 | 9.96 | 10.16 | 10.16 | 1.60% | 144,329 |
| Jan 23, 2026 | 9.98 | 10.02 | 9.89 | 10.00 | 10.00 | 0.30% | 127,077 |
| Jan 22, 2026 | 9.84 | 9.98 | 9.84 | 9.97 | 9.97 | 2.26% | 149,533 |
| Jan 21, 2026 | 9.57 | 9.78 | 9.56 | 9.75 | 9.75 | 1.88% | 156,275 |
| Jan 20, 2026 | 9.78 | 9.78 | 9.54 | 9.57 | 9.57 | -2.45% | 228,884 |
| Jan 19, 2026 | 9.90 | 9.90 | 9.67 | 9.81 | 9.81 | -1.60% | 207,130 |
| Jan 16, 2026 | 9.82 | 10.02 | 9.81 | 9.97 | 9.97 | 1.63% | 237,755 |
| Jan 15, 2026 | 9.79 | 9.81 | 9.69 | 9.81 | 9.81 | 0.31% | 54,360 |
| Jan 14, 2026 | 9.70 | 9.78 | 9.64 | 9.78 | 9.78 | 0.82% | 86,671 |
| Jan 13, 2026 | 9.83 | 9.83 | 9.62 | 9.70 | 9.70 | -0.61% | 101,930 |
| Jan 12, 2026 | 9.86 | 9.89 | 9.76 | 9.76 | 9.76 | -1.01% | 120,653 |
| Jan 9, 2026 | 9.83 | 9.94 | 9.80 | 9.86 | 9.86 | 0.31% | 90,307 |
| Jan 8, 2026 | 9.83 | 9.89 | 9.73 | 9.83 | 9.83 | 0.10% | 167,869 |
| Jan 7, 2026 | 9.62 | 9.83 | 9.62 | 9.82 | 9.82 | 2.29% | 190,611 |
| Jan 5, 2026 | 9.64 | 9.71 | 9.52 | 9.60 | 9.60 | -0.31% | 114,320 |
| Jan 2, 2026 | 9.79 | 9.84 | 9.63 | 9.63 | 9.63 | -1.53% | 182,178 |
| Dec 30, 2025 | 9.70 | 9.79 | 9.66 | 9.78 | 9.78 | 1.14% | 131,322 |
| Dec 29, 2025 | 9.63 | 9.69 | 9.58 | 9.67 | 9.67 | 0.42% | 177,315 |
| Dec 23, 2025 | 9.49 | 9.78 | 9.48 | 9.63 | 9.63 | 1.80% | 206,812 |
| Dec 22, 2025 | 9.45 | 9.49 | 9.33 | 9.46 | 9.46 | -0.32% | 133,691 |
| Dec 19, 2025 | 9.42 | 9.49 | 9.40 | 9.49 | 9.49 | 0.74% | 160,279 |
| Dec 18, 2025 | 9.38 | 9.42 | 9.33 | 9.42 | 9.42 | 0.43% | 93,204 |
| Dec 17, 2025 | 9.36 | 9.43 | 9.33 | 9.38 | 9.38 | 0.21% | 87,244 |