Terveystalo Oyj (HEL:TTALO)
Finland · Delayed Price · Currency is EUR 7.63
+0.05 (0.66%)
Jul 7, 2026, 6:29 PM EET
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 7.62 | 7.64 | 7.55 | 7.62 | 7.62 | 0.13% | 86,973 |
| Jun 25, 2026 | 7.66 | 7.69 | 7.58 | 7.61 | 7.61 | -0.26% | 97,949 |
| Jun 24, 2026 | 7.56 | 7.66 | 7.54 | 7.63 | 7.63 | 1.06% | 80,799 |
| Jun 23, 2026 | 7.54 | 7.68 | 7.48 | 7.55 | 7.55 | - | 121,747 |
| Jun 22, 2026 | 7.54 | 7.58 | 7.48 | 7.55 | 7.55 | 0.13% | 115,020 |
| Jun 18, 2026 | 7.39 | 7.56 | 7.31 | 7.54 | 7.54 | 2.59% | 262,274 |
| Jun 17, 2026 | 7.45 | 7.47 | 7.31 | 7.35 | 7.35 | -1.08% | 175,644 |
| Jun 16, 2026 | 7.53 | 7.58 | 7.40 | 7.43 | 7.43 | -0.93% | 172,543 |
| Jun 15, 2026 | 7.63 | 7.68 | 7.50 | 7.50 | 7.50 | -0.40% | 136,675 |
| Jun 12, 2026 | 7.42 | 7.53 | 7.38 | 7.53 | 7.53 | 2.17% | 297,465 |
| Jun 11, 2026 | 7.42 | 7.49 | 7.33 | 7.37 | 7.37 | -0.67% | 240,298 |
| Jun 10, 2026 | 7.74 | 7.77 | 7.42 | 7.42 | 7.42 | -4.13% | 429,833 |
| Jun 9, 2026 | 7.76 | 7.87 | 7.64 | 7.74 | 7.74 | -0.77% | 393,762 |
| Jun 8, 2026 | 8.22 | 8.30 | 7.78 | 7.80 | 7.80 | -4.88% | 536,708 |
| Jun 5, 2026 | 8.10 | 8.24 | 8.05 | 8.20 | 8.20 | 1.86% | 140,761 |
| Jun 4, 2026 | 7.93 | 8.09 | 7.90 | 8.05 | 8.05 | 1.64% | 208,394 |
| Jun 3, 2026 | 7.96 | 7.99 | 7.90 | 7.92 | 7.92 | -0.50% | 151,021 |
| Jun 2, 2026 | 8.04 | 8.04 | 7.95 | 7.96 | 7.96 | -0.62% | 249,005 |
| Jun 1, 2026 | 8.14 | 8.14 | 8.00 | 8.01 | 8.01 | -1.48% | 169,250 |
| May 29, 2026 | 8.21 | 8.32 | 8.07 | 8.13 | 8.13 | -0.97% | 759,196 |
| May 28, 2026 | 8.20 | 8.22 | 8.13 | 8.21 | 8.21 | 0.12% | 118,215 |
| 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 |