Talenom Oyj (LON:0RQI)
London · Delayed Price · Currency is GBP · Price in EUR 3.535
+0.078 (2.24%)
At close: Sep 12, 2025
Talenom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.45 | 3.54 | 3.45 | 3.54 | 3.54 | 2.23% | 1,542 |
| Sep 11, 2025 | 3.45 | 3.46 | 3.45 | 3.46 | 3.46 | 0.23% | 371 |
| Sep 10, 2025 | 3.45 | 3.46 | 3.45 | 3.45 | 3.45 | -1.15% | 31 |
| Sep 9, 2025 | 3.47 | 3.49 | 3.47 | 3.49 | 3.49 | 0.87% | 313 |
| Sep 8, 2025 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -1.70% | 1,731 |
| Sep 5, 2025 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 0.57% | 1,560 |
| Sep 4, 2025 | 3.46 | 3.51 | 3.46 | 3.50 | 3.50 | 1.16% | 24,582 |
| Sep 3, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.02% | 669 |
| Sep 1, 2025 | 3.45 | 3.46 | 3.42 | 3.43 | 3.43 | 0.15% | 5,019 |
| Aug 29, 2025 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | - | 3,000 |
| Aug 28, 2025 | 3.39 | 3.42 | 3.39 | 3.42 | 3.42 | -0.29% | 602 |
| Aug 27, 2025 | 3.44 | 3.47 | 3.43 | 3.43 | 3.43 | -0.44% | 121 |
| Aug 26, 2025 | 3.42 | 3.45 | 3.42 | 3.45 | 3.45 | - | 840 |
| Aug 25, 2025 | 3.39 | 3.45 | 3.39 | 3.45 | 3.45 | 0.88% | 1,500 |
| Aug 22, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 0.21% | 8,759 |
| Aug 21, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -0.93% | 1 |
| Aug 20, 2025 | 3.43 | 3.44 | 3.43 | 3.44 | 3.44 | 1.18% | 371 |
| Aug 19, 2025 | 3.39 | 3.44 | 3.39 | 3.40 | 3.40 | -0.73% | 5,254 |
| Aug 18, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | 0.15% | 4,173 |
| Aug 15, 2025 | 3.43 | 3.46 | 3.42 | 3.42 | 3.42 | - | 2,152 |
| Aug 14, 2025 | 3.46 | 3.46 | 3.42 | 3.42 | 3.42 | -0.58% | 6,091 |
| Aug 13, 2025 | 3.45 | 3.45 | 3.43 | 3.44 | 3.44 | 0.44% | 4,300 |
| Aug 12, 2025 | 3.40 | 3.43 | 3.37 | 3.43 | 3.43 | 1.03% | 3,053 |
| Aug 11, 2025 | 3.41 | 3.44 | 3.39 | 3.39 | 3.39 | -0.44% | 2,658 |
| Aug 8, 2025 | 3.39 | 3.42 | 3.39 | 3.41 | 3.41 | 0.15% | 15,195 |
| Aug 7, 2025 | 3.40 | 3.41 | 3.40 | 3.40 | 3.40 | -1.16% | 2,693 |
| Aug 6, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 0.29% | 2,000 |
| Aug 5, 2025 | 3.42 | 3.43 | 3.42 | 3.43 | 3.43 | -2.00% | 515 |
| Aug 1, 2025 | 3.53 | 3.53 | 3.50 | 3.50 | 3.50 | -0.85% | 142 |
| Jul 31, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | 4 |
| Jul 30, 2025 | 3.53 | 3.53 | 3.52 | 3.52 | 3.52 | - | 4,424 |
| Jul 29, 2025 | 3.55 | 3.55 | 3.52 | 3.52 | 3.52 | -0.28% | 450 |
| Jul 28, 2025 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | -0.56% | 50 |
| Jul 25, 2025 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 2.01% | 28 |
| Jul 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | 218 |
| Jul 23, 2025 | 3.57 | 3.58 | 3.57 | 3.58 | 3.58 | 1.70% | 314 |
| Jul 22, 2025 | 3.48 | 3.59 | 3.48 | 3.52 | 3.52 | 0.14% | 1,658 |
| Jul 21, 2025 | 3.46 | 3.52 | 3.46 | 3.52 | 3.52 | -3.83% | 1,628 |
| Jul 18, 2025 | 3.68 | 3.68 | 3.63 | 3.66 | 3.66 | -2.79% | 3,576 |
| Jul 17, 2025 | 3.75 | 3.76 | 3.73 | 3.76 | 3.76 | -0.13% | 383 |
| Jul 16, 2025 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 0.67% | 8 |
| Jul 15, 2025 | 3.70 | 3.76 | 3.70 | 3.74 | 3.74 | 1.49% | 1,035 |
| Jul 14, 2025 | 3.71 | 3.71 | 3.69 | 3.69 | 3.69 | -3.03% | 509 |
| Jul 11, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 2.15% | 91 |
| Jul 10, 2025 | 3.81 | 3.81 | 3.72 | 3.72 | 3.72 | -1.85% | 194 |
| Jul 9, 2025 | 3.85 | 3.85 | 3.79 | 3.79 | 3.79 | -1.56% | 454 |
| Jul 7, 2025 | 3.89 | 3.89 | 3.85 | 3.85 | 3.85 | -5.87% | 604 |
| Jul 4, 2025 | 4.03 | 4.09 | 4.03 | 4.09 | 4.09 | 0.25% | 650 |
| Jul 3, 2025 | 4.03 | 4.08 | 4.01 | 4.08 | 4.08 | 1.24% | 1,718 |
| Jul 2, 2025 | 3.93 | 4.03 | 3.93 | 4.03 | 4.03 | 3.73% | 3,440 |