Terveystalo Oyj (LON:0RV1)
London · Delayed Price · Currency is GBP · Price in EUR 8.67
-0.10 (-1.14%)
At close: Mar 27, 2026
LON:0RV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 8.77 | 8.77 | 8.66 | 8.69 | 8.69 | -0.91% | 16,887 |
| Mar 26, 2026 | 8.68 | 8.79 | 8.68 | 8.77 | 8.77 | 0.35% | 21,295 |
| Mar 25, 2026 | 8.70 | 8.82 | 8.65 | 8.73 | 8.73 | -3.37% | 12,985 |
| Mar 24, 2026 | 9.18 | 9.10 | 8.96 | 9.04 | 8.72 | -0.72% | 1,122 |
| Mar 23, 2026 | 9.06 | 9.20 | 8.93 | 9.11 | 8.78 | -1.02% | 21,154 |
| Mar 20, 2026 | 9.36 | 9.35 | 9.17 | 9.20 | 8.87 | -1.33% | 68,256 |
| Mar 19, 2026 | 9.41 | 9.44 | 9.27 | 9.32 | 8.99 | -2.04% | 69,021 |
| Mar 18, 2026 | 9.63 | 9.62 | 9.44 | 9.52 | 9.18 | -0.55% | 59,763 |
| Mar 17, 2026 | 9.45 | 9.57 | 9.40 | 9.57 | 9.23 | 1.81% | 29,392 |
| Mar 16, 2026 | 9.44 | 9.42 | 9.38 | 9.40 | 9.06 | 0.11% | 9,521 |
| Mar 13, 2026 | 9.49 | 9.44 | 9.36 | 9.39 | 9.06 | -0.63% | 2,893 |
| Mar 12, 2026 | 9.41 | 9.49 | 9.40 | 9.45 | 9.11 | -0.42% | 57,117 |
| Mar 11, 2026 | 9.45 | 9.51 | 9.38 | 9.49 | 9.15 | - | 3,100 |
| Mar 10, 2026 | 9.57 | 9.58 | 9.47 | 9.49 | 9.15 | -0.42% | 16,355 |
| Mar 9, 2026 | 9.41 | 9.57 | 9.35 | 9.53 | 9.19 | 0.21% | 34,346 |
| Mar 6, 2026 | 9.43 | 9.55 | 9.40 | 9.51 | 9.17 | 1.39% | 15,803 |
| Mar 5, 2026 | 9.41 | 9.44 | 9.32 | 9.38 | 9.05 | 0.21% | 16,406 |
| Mar 4, 2026 | 9.20 | 9.38 | 9.21 | 9.36 | 9.03 | 1.74% | 22,737 |
| Mar 3, 2026 | 9.27 | 9.22 | 9.13 | 9.20 | 8.87 | -0.54% | 14,833 |
| Mar 2, 2026 | 9.21 | 9.31 | 9.20 | 9.25 | 8.92 | -0.96% | 10,517 |
| Feb 27, 2026 | 9.25 | 9.34 | 9.24 | 9.34 | 9.01 | 1.08% | 19,799 |
| Feb 26, 2026 | 9.18 | 9.24 | 9.13 | 9.24 | 8.91 | 1.15% | 17,293 |
| Feb 25, 2026 | 9.16 | 9.19 | 9.13 | 9.14 | 8.81 | 0.05% | 20,128 |
| Feb 24, 2026 | 9.25 | 9.23 | 9.13 | 9.13 | 8.80 | -0.87% | 46,366 |
| Feb 23, 2026 | 9.21 | 9.28 | 9.20 | 9.21 | 8.88 | 0.44% | 22,004 |
| Feb 20, 2026 | 9.22 | 9.24 | 9.14 | 9.17 | 8.84 | -0.76% | 13,187 |
| Feb 19, 2026 | 9.28 | 9.33 | 9.24 | 9.24 | 8.91 | -0.32% | 9,965 |
| Feb 18, 2026 | 9.24 | 9.35 | 9.22 | 9.27 | 8.94 | 1.09% | 18,786 |
| Feb 17, 2026 | 9.18 | 9.28 | 9.13 | 9.17 | 8.84 | 0.38% | 19,356 |
| Feb 16, 2026 | 9.52 | 9.38 | 9.12 | 9.14 | 8.81 | -5.63% | 55,244 |
| Feb 13, 2026 | 9.38 | 9.77 | 9.47 | 9.68 | 9.33 | -1.02% | 33,350 |
| Feb 12, 2026 | 9.79 | 9.84 | 9.73 | 9.78 | 9.43 | -0.05% | 15,260 |
| Feb 11, 2026 | 10.34 | 10.26 | 9.75 | 9.79 | 9.44 | -5.09% | 11,057 |
| Feb 10, 2026 | 10.29 | 10.32 | 10.24 | 10.31 | 9.94 | 0.10% | 11,178 |
| Feb 9, 2026 | 10.36 | 10.38 | 10.28 | 10.30 | 9.93 | -0.58% | 4,444 |
| Feb 6, 2026 | 10.31 | 10.36 | 10.20 | 10.36 | 9.99 | 0.48% | 4,585 |
| Feb 5, 2026 | 10.28 | 10.32 | 10.22 | 10.31 | 9.94 | 0.39% | 17,314 |
| Feb 4, 2026 | 10.24 | 10.30 | 10.20 | 10.27 | 9.90 | 0.49% | 8,063 |
| Feb 3, 2026 | 10.23 | 10.28 | 10.20 | 10.22 | 9.86 | 0.20% | 15,981 |
| Feb 2, 2026 | 10.16 | 10.24 | 10.07 | 10.20 | 9.84 | 0.39% | 14,323 |
| Jan 30, 2026 | 10.26 | 10.32 | 10.14 | 10.16 | 9.80 | 1.60% | 8,700 |
| Jan 29, 2026 | 10.05 | 10.06 | 9.99 | 10.00 | 9.64 | -0.30% | 16,725 |
| Jan 28, 2026 | 10.12 | 10.10 | 9.98 | 10.03 | 9.67 | -0.89% | 24,991 |
| Jan 27, 2026 | 10.21 | 10.22 | 10.12 | 10.12 | 9.76 | -0.20% | 10,720 |
| Jan 26, 2026 | 10.05 | 10.18 | 9.97 | 10.14 | 9.78 | 1.50% | 25,640 |
| Jan 23, 2026 | 9.98 | 9.99 | 9.89 | 9.99 | 9.63 | 0.55% | 11,466 |
| Jan 22, 2026 | 9.85 | 9.97 | 9.88 | 9.94 | 9.58 | 1.90% | 13,918 |
| Jan 21, 2026 | 9.60 | 9.78 | 9.59 | 9.75 | 9.40 | 2.04% | 12,567 |
| Jan 20, 2026 | 9.78 | 9.79 | 9.56 | 9.56 | 9.21 | -2.50% | 34,936 |
| Jan 19, 2026 | 9.86 | 9.82 | 9.68 | 9.80 | 9.45 | -1.71% | 25,153 |