Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 7.93
+0.10 (1.28%)
Sep 4, 2026, 6:29 PM EET
Terveystalo Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7.85 | 7.98 | 7.84 | 7.93 | 7.93 | 1.28% | 179,296 |
| Sep 3, 2026 | 7.82 | 7.88 | 7.79 | 7.83 | 7.83 | 0.26% | 159,729 |
| Sep 2, 2026 | 7.75 | 7.87 | 7.75 | 7.81 | 7.81 | 0.77% | 211,779 |
| Sep 1, 2026 | 7.62 | 7.78 | 7.62 | 7.75 | 7.75 | 1.71% | 194,919 |
| Aug 31, 2026 | 7.75 | 7.77 | 7.62 | 7.62 | 7.62 | -1.42% | 2,919,178 |
| Aug 28, 2026 | 7.72 | 7.77 | 7.68 | 7.73 | 7.73 | 1.05% | 181,316 |
| Aug 27, 2026 | 7.70 | 7.74 | 7.65 | 7.65 | 7.65 | -0.39% | 163,116 |
| Aug 26, 2026 | 7.80 | 7.82 | 7.68 | 7.68 | 7.68 | -1.29% | 179,496 |
| Aug 25, 2026 | 7.70 | 7.85 | 7.69 | 7.78 | 7.78 | 1.30% | 109,716 |
| Aug 24, 2026 | 7.81 | 7.83 | 7.68 | 7.68 | 7.68 | -1.66% | 215,152 |
| Aug 21, 2026 | 7.74 | 7.84 | 7.69 | 7.81 | 7.81 | 1.30% | 138,677 |
| Aug 20, 2026 | 7.77 | 7.77 | 7.67 | 7.71 | 7.71 | -0.39% | 123,672 |
| Aug 19, 2026 | 7.72 | 7.76 | 7.64 | 7.74 | 7.74 | 0.26% | 157,570 |
| Aug 18, 2026 | 7.65 | 7.77 | 7.65 | 7.72 | 7.72 | 1.18% | 95,618 |
| Aug 17, 2026 | 7.71 | 7.71 | 7.58 | 7.63 | 7.63 | -1.04% | 207,972 |
| Aug 14, 2026 | 7.72 | 7.80 | 7.69 | 7.71 | 7.71 | 0.39% | 146,203 |
| Aug 13, 2026 | 7.64 | 7.72 | 7.64 | 7.68 | 7.68 | 0.92% | 157,506 |
| Aug 12, 2026 | 7.69 | 7.72 | 7.61 | 7.61 | 7.61 | -0.91% | 114,581 |
| Aug 11, 2026 | 7.64 | 7.73 | 7.64 | 7.68 | 7.68 | 0.79% | 136,104 |
| Aug 10, 2026 | 7.65 | 7.68 | 7.57 | 7.62 | 7.62 | 0.13% | 109,025 |
| Aug 7, 2026 | 7.58 | 7.65 | 7.56 | 7.61 | 7.61 | 0.66% | 77,099 |
| Aug 6, 2026 | 7.55 | 7.67 | 7.53 | 7.56 | 7.56 | 0.53% | 134,325 |
| Aug 5, 2026 | 7.50 | 7.64 | 7.48 | 7.52 | 7.52 | 0.40% | 94,751 |
| Aug 4, 2026 | 7.56 | 7.57 | 7.48 | 7.49 | 7.49 | -0.66% | 150,826 |
| Aug 3, 2026 | 7.60 | 7.63 | 7.49 | 7.54 | 7.54 | -0.40% | 135,177 |
| Jul 31, 2026 | 7.54 | 7.74 | 7.54 | 7.57 | 7.57 | 0.66% | 488,518 |
| Jul 30, 2026 | 7.48 | 7.65 | 7.45 | 7.52 | 7.52 | 0.80% | 169,801 |
| Jul 29, 2026 | 7.35 | 7.54 | 7.31 | 7.46 | 7.46 | 2.05% | 252,685 |
| Jul 28, 2026 | 7.18 | 7.34 | 7.18 | 7.31 | 7.31 | 2.09% | 218,746 |
| Jul 27, 2026 | 7.13 | 7.20 | 7.10 | 7.16 | 7.16 | 1.42% | 193,289 |
| Jul 24, 2026 | 6.98 | 7.12 | 6.98 | 7.06 | 7.06 | 1.44% | 139,392 |
| Jul 23, 2026 | 7.03 | 7.08 | 6.96 | 6.96 | 6.96 | -1.00% | 167,850 |
| Jul 22, 2026 | 6.98 | 7.08 | 6.94 | 7.03 | 7.03 | 1.15% | 131,643 |
| Jul 21, 2026 | 6.99 | 7.06 | 6.89 | 6.95 | 6.95 | -0.43% | 191,152 |
| Jul 20, 2026 | 7.33 | 7.42 | 6.98 | 6.98 | 6.98 | -4.64% | 300,004 |
| Jul 17, 2026 | 7.44 | 7.49 | 7.16 | 7.32 | 7.32 | - | 196,575 |
| Jul 16, 2026 | 7.09 | 7.45 | 7.07 | 7.32 | 7.32 | 4.13% | 251,466 |
| Jul 15, 2026 | 7.63 | 7.63 | 6.45 | 7.03 | 7.03 | -7.38% | 894,856 |
| Jul 14, 2026 | 7.65 | 7.69 | 7.58 | 7.59 | 7.59 | -0.91% | 122,862 |
| Jul 13, 2026 | 7.65 | 7.70 | 7.63 | 7.66 | 7.66 | 0.26% | 69,497 |
| Jul 10, 2026 | 7.69 | 7.75 | 7.64 | 7.64 | 7.64 | -0.65% | 92,651 |
| Jul 9, 2026 | 7.62 | 7.71 | 7.57 | 7.69 | 7.69 | 1.05% | 93,611 |
| Jul 8, 2026 | 7.64 | 7.70 | 7.55 | 7.61 | 7.61 | -0.26% | 129,314 |
| Jul 7, 2026 | 7.64 | 7.68 | 7.59 | 7.63 | 7.63 | 0.66% | 104,566 |
| Jul 6, 2026 | 7.76 | 7.78 | 7.58 | 7.58 | 7.58 | -1.94% | 107,970 |
| Jul 3, 2026 | 7.79 | 7.80 | 7.69 | 7.73 | 7.73 | -0.39% | 87,422 |
| Jul 2, 2026 | 7.69 | 7.77 | 7.64 | 7.76 | 7.76 | 1.44% | 113,832 |
| Jul 1, 2026 | 7.68 | 7.70 | 7.57 | 7.65 | 7.65 | -0.13% | 121,336 |
| Jun 30, 2026 | 7.71 | 7.72 | 7.56 | 7.66 | 7.66 | - | 132,579 |
| Jun 29, 2026 | 7.65 | 7.70 | 7.63 | 7.66 | 7.66 | 0.52% | 105,350 |