Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 8.82
+0.06 (0.68%)
Apr 14, 2026, 6:29 PM EET
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 8.76 | 8.83 | 8.73 | 8.81 | - | 0.57% | 123,041 |
| Apr 13, 2026 | 8.79 | 8.82 | 8.73 | 8.76 | 8.76 | -1.35% | 176,819 |
| Apr 10, 2026 | 8.76 | 9.00 | 8.76 | 8.88 | 8.88 | 1.83% | 186,591 |
| Apr 9, 2026 | 8.83 | 8.84 | 8.72 | 8.72 | 8.72 | -1.02% | 160,971 |
| Apr 8, 2026 | 8.85 | 8.88 | 8.78 | 8.81 | 8.81 | 2.56% | 214,439 |
| Apr 7, 2026 | 8.56 | 8.80 | 8.55 | 8.59 | 8.59 | 0.70% | 229,237 |
| Apr 2, 2026 | 8.70 | 8.70 | 8.30 | 8.53 | 8.53 | -2.07% | 523,493 |
| Apr 1, 2026 | 8.75 | 8.80 | 8.71 | 8.71 | 8.71 | 0.69% | 173,122 |
| Mar 31, 2026 | 8.75 | 8.80 | 8.65 | 8.65 | 8.65 | -0.69% | 199,328 |
| Mar 30, 2026 | 8.68 | 8.74 | 8.60 | 8.71 | 8.71 | 0.58% | 222,897 |
| Mar 27, 2026 | 8.78 | 8.78 | 8.66 | 8.66 | 8.66 | -1.03% | 148,958 |
| Mar 26, 2026 | 8.69 | 8.80 | 8.66 | 8.75 | 8.75 | 0.92% | 185,324 |
| Mar 25, 2026 | 8.69 | 8.82 | 8.65 | 8.67 | 8.67 | -2.80% | 298,961 |
| Mar 24, 2026 | 9.10 | 9.14 | 8.92 | 8.92 | 8.60 | -1.22% | 404,175 |
| Mar 23, 2026 | 9.10 | 9.24 | 8.93 | 9.03 | 8.71 | -1.42% | 419,890 |
| Mar 20, 2026 | 9.30 | 9.40 | 9.16 | 9.16 | 8.83 | -1.08% | 273,852 |
| Mar 19, 2026 | 9.42 | 9.44 | 9.26 | 9.26 | 8.93 | -1.70% | 212,776 |
| Mar 18, 2026 | 9.58 | 9.63 | 9.42 | 9.42 | 9.08 | -1.46% | 183,478 |
| Mar 17, 2026 | 9.41 | 9.57 | 9.38 | 9.56 | 9.22 | 1.81% | 162,112 |
| Mar 16, 2026 | 9.39 | 9.44 | 9.34 | 9.39 | 9.05 | 0.21% | 196,949 |
| Mar 13, 2026 | 9.46 | 9.46 | 9.34 | 9.37 | 9.03 | -0.85% | 313,696 |
| Mar 12, 2026 | 9.43 | 9.52 | 9.40 | 9.45 | 9.11 | - | 178,437 |
| Mar 11, 2026 | 9.45 | 9.52 | 9.35 | 9.45 | 9.11 | - | 299,494 |
| Mar 10, 2026 | 9.54 | 9.60 | 9.44 | 9.45 | 9.11 | -0.42% | 282,270 |
| Mar 9, 2026 | 9.43 | 9.58 | 9.32 | 9.49 | 9.15 | -0.21% | 239,215 |
| Mar 6, 2026 | 9.41 | 9.56 | 9.38 | 9.51 | 9.17 | 1.71% | 201,382 |
| Mar 5, 2026 | 9.40 | 9.44 | 9.24 | 9.35 | 9.01 | -0.32% | 364,866 |
| Mar 4, 2026 | 9.21 | 9.39 | 9.18 | 9.38 | 9.04 | 1.63% | 229,350 |
| Mar 3, 2026 | 9.26 | 9.26 | 9.11 | 9.23 | 8.90 | -0.22% | 198,827 |
| Mar 2, 2026 | 9.21 | 9.32 | 9.18 | 9.25 | 8.92 | -0.75% | 201,644 |
| Feb 27, 2026 | 9.25 | 9.34 | 9.22 | 9.32 | 8.99 | 1.08% | 192,576 |
| Feb 26, 2026 | 9.15 | 9.25 | 9.11 | 9.22 | 8.89 | 0.88% | 144,437 |
| Feb 25, 2026 | 9.15 | 9.19 | 9.12 | 9.14 | 8.81 | 0.11% | 176,648 |
| Feb 24, 2026 | 9.22 | 9.24 | 9.12 | 9.13 | 8.80 | -0.87% | 250,259 |
| Feb 23, 2026 | 9.18 | 9.29 | 9.17 | 9.21 | 8.88 | 0.44% | 172,868 |
| Feb 20, 2026 | 9.22 | 9.26 | 9.14 | 9.17 | 8.84 | -0.33% | 261,976 |
| Feb 19, 2026 | 9.28 | 9.34 | 9.20 | 9.20 | 8.87 | -0.43% | 167,250 |
| Feb 18, 2026 | 9.20 | 9.35 | 9.20 | 9.24 | 8.91 | 0.98% | 304,756 |
| Feb 17, 2026 | 9.17 | 9.30 | 9.13 | 9.15 | 8.82 | 0.22% | 472,336 |
| Feb 16, 2026 | 9.48 | 9.50 | 9.11 | 9.13 | 8.80 | -5.78% | 1,006,913 |
| Feb 13, 2026 | 9.38 | 9.77 | 9.30 | 9.69 | 9.34 | -1.12% | 532,453 |
| Feb 12, 2026 | 9.78 | 9.89 | 9.70 | 9.80 | 9.45 | 0.41% | 177,234 |
| Feb 11, 2026 | 10.34 | 10.36 | 9.72 | 9.76 | 9.41 | -5.43% | 278,800 |
| Feb 10, 2026 | 10.28 | 10.32 | 10.22 | 10.32 | 9.95 | 0.39% | 78,970 |
| Feb 9, 2026 | 10.36 | 10.42 | 10.22 | 10.28 | 9.91 | -0.58% | 105,949 |
| Feb 6, 2026 | 10.32 | 10.38 | 10.20 | 10.34 | 9.97 | 0.39% | 113,569 |
| Feb 5, 2026 | 10.28 | 10.32 | 10.22 | 10.30 | 9.93 | 0.39% | 133,559 |
| Feb 4, 2026 | 10.24 | 10.28 | 10.18 | 10.26 | 9.89 | 0.20% | 68,313 |
| Feb 3, 2026 | 10.24 | 10.30 | 10.20 | 10.24 | 9.87 | - | 112,940 |
| Feb 2, 2026 | 10.16 | 10.26 | 10.06 | 10.24 | 9.87 | 0.99% | 127,388 |