Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 8.21
+0.01 (0.12%)
May 28, 2026, 6:29 PM EET
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 8.20 | 8.22 | 8.13 | 8.20 | - | - | 68,189 |
| May 27, 2026 | 8.11 | 8.27 | 8.09 | 8.20 | 8.20 | 1.36% | 154,951 |
| May 26, 2026 | 8.10 | 8.12 | 8.05 | 8.09 | 8.09 | -0.12% | 121,249 |
| May 25, 2026 | 8.09 | 8.15 | 8.08 | 8.10 | 8.10 | 0.62% | 86,140 |
| May 22, 2026 | 8.10 | 8.14 | 8.01 | 8.05 | 8.05 | -0.37% | 122,567 |
| May 21, 2026 | 8.12 | 8.18 | 8.06 | 8.08 | 8.08 | -0.37% | 116,271 |
| May 20, 2026 | 8.08 | 8.19 | 8.00 | 8.11 | 8.11 | 0.37% | 117,536 |
| May 19, 2026 | 7.93 | 8.11 | 7.93 | 8.08 | 8.08 | 2.15% | 164,923 |
| May 18, 2026 | 7.85 | 7.96 | 7.75 | 7.91 | 7.91 | 0.76% | 157,922 |
| May 15, 2026 | 7.80 | 7.88 | 7.80 | 7.85 | 7.85 | 1.42% | 115,605 |
| May 13, 2026 | 7.76 | 7.83 | 7.73 | 7.74 | 7.74 | 0.39% | 132,774 |
| May 12, 2026 | 7.82 | 7.84 | 7.71 | 7.71 | 7.71 | -1.41% | 209,001 |
| May 11, 2026 | 7.79 | 7.86 | 7.77 | 7.82 | 7.82 | 0.51% | 179,776 |
| May 8, 2026 | 7.87 | 7.88 | 7.78 | 7.78 | 7.78 | -1.02% | 101,784 |
| May 7, 2026 | 7.79 | 7.88 | 7.78 | 7.86 | 7.86 | 1.29% | 78,235 |
| May 6, 2026 | 7.80 | 7.93 | 7.76 | 7.76 | 7.76 | -0.26% | 195,825 |
| May 5, 2026 | 7.76 | 7.87 | 7.76 | 7.78 | 7.78 | 0.39% | 107,427 |
| May 4, 2026 | 7.88 | 7.90 | 7.75 | 7.75 | 7.75 | -0.64% | 137,836 |
| Apr 30, 2026 | 7.72 | 7.88 | 7.72 | 7.80 | 7.80 | 1.83% | 156,052 |
| Apr 29, 2026 | 7.63 | 7.77 | 7.63 | 7.66 | 7.66 | 0.79% | 291,313 |
| Apr 28, 2026 | 7.58 | 7.64 | 7.50 | 7.60 | 7.60 | 0.26% | 269,644 |
| Apr 27, 2026 | 7.65 | 7.65 | 7.49 | 7.58 | 7.58 | -0.79% | 443,934 |
| Apr 24, 2026 | 7.67 | 7.76 | 7.40 | 7.64 | 7.64 | -6.37% | 1,168,982 |
| Apr 23, 2026 | 8.26 | 8.29 | 8.16 | 8.16 | 8.16 | -1.09% | 180,569 |
| Apr 22, 2026 | 8.35 | 8.35 | 8.23 | 8.25 | 8.25 | -1.43% | 226,426 |
| Apr 21, 2026 | 8.52 | 8.53 | 8.35 | 8.37 | 8.37 | -1.41% | 213,017 |
| Apr 20, 2026 | 8.55 | 8.56 | 8.47 | 8.49 | 8.49 | -0.70% | 195,140 |
| Apr 17, 2026 | 8.73 | 8.73 | 8.55 | 8.55 | 8.55 | -4.68% | 682,420 |
| Apr 16, 2026 | 8.95 | 9.00 | 8.89 | 8.97 | 8.97 | 0.34% | 122,558 |
| Apr 15, 2026 | 8.87 | 8.96 | 8.85 | 8.94 | 8.94 | 1.36% | 142,202 |
| Apr 14, 2026 | 8.76 | 8.85 | 8.73 | 8.82 | 8.82 | 0.68% | 172,315 |
| 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% | 532,160 |
| 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 | 0.81% | 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 |