Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 7.09
+0.01 (0.14%)
Oct 16, 2026, 6:29 PM EET
Terveystalo Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 7.06 | 7.17 | 7.05 | 7.09 | 7.09 | 0.14% | 171,677 |
| Oct 15, 2026 | 7.02 | 7.08 | 6.98 | 7.08 | 7.08 | 1.00% | 267,597 |
| Oct 14, 2026 | 7.03 | 7.06 | 7.00 | 7.01 | 7.01 | 0.14% | 135,821 |
| Oct 13, 2026 | 7.09 | 7.12 | 7.00 | 7.00 | 7.00 | -0.85% | 177,158 |
| Oct 12, 2026 | 7.07 | 7.11 | 6.97 | 7.06 | 7.06 | - | 188,784 |
| Oct 9, 2026 | 7.01 | 7.12 | 7.00 | 7.06 | 7.06 | 1.15% | 150,413 |
| Oct 8, 2026 | 7.06 | 7.10 | 6.96 | 6.98 | 6.98 | -0.99% | 363,637 |
| Oct 7, 2026 | 7.15 | 7.18 | 7.05 | 7.05 | 7.05 | -1.54% | 433,196 |
| Oct 6, 2026 | 7.46 | 7.52 | 7.46 | 7.48 | 7.16 | 0.94% | 190,035 |
| Oct 5, 2026 | 7.42 | 7.52 | 7.40 | 7.41 | 7.09 | 0.14% | 241,529 |
| Oct 2, 2026 | 7.45 | 7.53 | 7.40 | 7.40 | 7.08 | -0.54% | 230,318 |
| Oct 1, 2026 | 7.51 | 7.52 | 7.44 | 7.44 | 7.12 | - | 211,324 |
| Sep 30, 2026 | 7.61 | 7.61 | 7.44 | 7.44 | 7.12 | -1.59% | 261,045 |
| Sep 29, 2026 | 7.57 | 7.64 | 7.54 | 7.56 | 7.24 | 0.67% | 204,593 |
| Sep 28, 2026 | 7.58 | 7.66 | 7.51 | 7.51 | 7.19 | -0.53% | 328,984 |
| Sep 25, 2026 | 7.61 | 7.63 | 7.55 | 7.55 | 7.23 | - | 196,097 |
| Sep 24, 2026 | 7.67 | 7.70 | 7.55 | 7.55 | 7.23 | -1.44% | 232,624 |
| Sep 23, 2026 | 7.76 | 7.79 | 7.66 | 7.66 | 7.33 | -0.52% | 247,249 |
| Sep 22, 2026 | 7.74 | 7.77 | 7.70 | 7.70 | 7.37 | -0.39% | 190,419 |
| Sep 21, 2026 | 7.74 | 7.76 | 7.70 | 7.73 | 7.40 | 0.39% | 149,451 |
| Sep 18, 2026 | 7.76 | 7.80 | 7.69 | 7.70 | 7.37 | -0.39% | 307,377 |
| Sep 17, 2026 | 7.75 | 7.79 | 7.73 | 7.73 | 7.40 | 0.13% | 158,455 |
| Sep 16, 2026 | 7.66 | 7.72 | 7.58 | 7.72 | 7.39 | 1.05% | 385,400 |
| Sep 15, 2026 | 7.65 | 7.68 | 7.64 | 7.64 | 7.31 | - | 107,187 |
| Sep 14, 2026 | 7.71 | 7.73 | 7.62 | 7.64 | 7.31 | -0.91% | 128,056 |
| Sep 11, 2026 | 7.70 | 7.77 | 7.67 | 7.71 | 7.38 | 0.78% | 136,860 |
| Sep 10, 2026 | 7.70 | 7.72 | 7.65 | 7.65 | 7.32 | - | 269,038 |
| Sep 9, 2026 | 7.73 | 7.76 | 7.65 | 7.65 | 7.32 | -0.78% | 279,893 |
| Sep 8, 2026 | 7.78 | 7.79 | 7.69 | 7.71 | 7.38 | -0.39% | 233,233 |
| Sep 7, 2026 | 7.95 | 7.97 | 7.74 | 7.74 | 7.41 | -2.40% | 245,199 |
| Sep 4, 2026 | 7.85 | 7.98 | 7.84 | 7.93 | 7.59 | 1.28% | 179,296 |
| Sep 3, 2026 | 7.82 | 7.88 | 7.79 | 7.83 | 7.50 | 0.26% | 159,729 |
| Sep 2, 2026 | 7.75 | 7.87 | 7.75 | 7.81 | 7.48 | 0.77% | 219,825 |
| Sep 1, 2026 | 7.62 | 7.78 | 7.62 | 7.75 | 7.42 | 1.71% | 204,181 |
| Aug 31, 2026 | 7.75 | 7.77 | 7.62 | 7.62 | 7.29 | -1.42% | 2,929,642 |
| Aug 28, 2026 | 7.72 | 7.77 | 7.68 | 7.73 | 7.40 | 1.05% | 230,478 |
| Aug 27, 2026 | 7.70 | 7.74 | 7.65 | 7.65 | 7.32 | -0.39% | 163,116 |
| Aug 26, 2026 | 7.80 | 7.82 | 7.68 | 7.68 | 7.35 | -1.29% | 179,496 |
| Aug 25, 2026 | 7.70 | 7.85 | 7.69 | 7.78 | 7.45 | 1.30% | 119,321 |
| Aug 24, 2026 | 7.81 | 7.83 | 7.68 | 7.68 | 7.35 | -1.66% | 215,152 |
| Aug 21, 2026 | 7.74 | 7.84 | 7.69 | 7.81 | 7.48 | 1.30% | 140,372 |
| Aug 20, 2026 | 7.77 | 7.77 | 7.67 | 7.71 | 7.38 | -0.39% | 137,011 |
| Aug 19, 2026 | 7.72 | 7.76 | 7.64 | 7.74 | 7.41 | 0.26% | 176,388 |
| Aug 18, 2026 | 7.65 | 7.77 | 7.65 | 7.72 | 7.39 | 1.18% | 100,185 |
| Aug 17, 2026 | 7.71 | 7.71 | 7.58 | 7.63 | 7.30 | -1.04% | 207,972 |
| Aug 14, 2026 | 7.72 | 7.80 | 7.69 | 7.71 | 7.38 | 0.39% | 158,744 |
| Aug 13, 2026 | 7.64 | 7.72 | 7.64 | 7.68 | 7.35 | 0.92% | 157,506 |
| Aug 12, 2026 | 7.69 | 7.72 | 7.61 | 7.61 | 7.28 | -0.91% | 118,857 |
| Aug 11, 2026 | 7.64 | 7.73 | 7.64 | 7.68 | 7.35 | 0.79% | 141,829 |
| Aug 10, 2026 | 7.65 | 7.68 | 7.57 | 7.62 | 7.29 | 0.13% | 109,025 |