Terveystalo Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.34	10.26	9.75	9.79	9.79	-5.09%	11,057
Feb 10, 2026	10.29	10.32	10.24	10.31	10.31	0.10%	11,178
Feb 9, 2026	10.36	10.38	10.28	10.30	10.30	-0.58%	4,444
Feb 6, 2026	10.31	10.36	10.20	10.36	10.36	0.48%	4,585
Feb 5, 2026	10.28	10.32	10.22	10.31	10.31	0.39%	17,314
Feb 4, 2026	10.24	10.30	10.20	10.27	10.27	0.49%	8,063
Feb 3, 2026	10.23	10.28	10.20	10.22	10.22	0.20%	15,981
Feb 2, 2026	10.16	10.24	10.07	10.20	10.20	0.39%	14,323
Jan 30, 2026	10.26	10.32	10.14	10.16	10.16	1.60%	8,700
Jan 29, 2026	10.05	10.06	9.99	10.00	10.00	-0.30%	16,725
Jan 28, 2026	10.12	10.10	9.98	10.03	10.03	-0.89%	24,991
Jan 27, 2026	10.21	10.22	10.12	10.12	10.12	-0.20%	10,720
Jan 26, 2026	10.05	10.18	9.97	10.14	10.14	1.50%	25,640
Jan 23, 2026	9.98	9.99	9.89	9.99	9.99	0.55%	11,466
Jan 22, 2026	9.85	9.97	9.88	9.94	9.94	1.90%	13,918
Jan 21, 2026	9.60	9.78	9.59	9.75	9.75	2.04%	12,567
Jan 20, 2026	9.78	9.79	9.56	9.56	9.56	-2.50%	34,936
Jan 19, 2026	9.86	9.82	9.68	9.80	9.80	-1.71%	25,153
Jan 16, 2026	9.82	10.02	9.83	9.97	9.97	1.94%	14,333
Jan 15, 2026	9.79	9.79	9.70	9.78	9.78	-	7,596
Jan 14, 2026	9.70	9.78	9.66	9.78	9.78	0.93%	5,315
Jan 13, 2026	9.82	9.78	9.63	9.69	9.69	-1.12%	3,276
Jan 12, 2026	9.89	9.83	9.78	9.80	9.80	-0.71%	12,871
Jan 9, 2026	9.87	9.93	9.81	9.87	9.87	0.30%	12,118
Jan 8, 2026	9.83	9.85	9.74	9.84	9.84	0.31%	10,360
Jan 7, 2026	9.64	9.81	9.68	9.81	9.81	2.51%	12,985
Jan 5, 2026	9.68	9.69	9.51	9.57	9.57	-0.73%	11,491
Jan 2, 2026	9.81	9.85	9.64	9.64	9.64	-1.33%	10,387
Dec 30, 2025	9.72	9.77	9.68	9.77	9.77	1.03%	19,031
Dec 29, 2025	9.63	9.69	9.58	9.67	9.67	0.52%	37,158
Dec 23, 2025	9.51	9.75	9.57	9.62	9.62	1.69%	14,449
Dec 22, 2025	9.45	9.47	9.33	9.46	9.46	-0.21%	11,303
Dec 19, 2025	9.41	9.48	9.41	9.48	9.48	0.85%	6,954
Dec 18, 2025	9.37	9.41	9.34	9.40	9.40	0.11%	32,040
Dec 17, 2025	9.39	9.43	9.34	9.39	9.39	0.54%	5,569
Dec 16, 2025	9.46	9.41	9.33	9.34	9.34	-0.74%	12,249
Dec 15, 2025	9.28	9.42	9.25	9.41	9.41	1.73%	27,273
Dec 12, 2025	9.18	9.26	9.17	9.25	9.25	0.82%	5,986
Dec 11, 2025	9.22	9.20	9.11	9.18	9.18	-0.49%	13,147
Dec 10, 2025	9.27	9.24	9.20	9.22	9.22	-0.11%	3,727
Dec 9, 2025	9.33	9.32	9.21	9.23	9.23	-0.66%	34,015
Dec 8, 2025	9.30	9.35	9.25	9.29	9.29	0.12%	9,734
Dec 5, 2025	9.27	9.29	9.25	9.28	9.28	0.54%	2,533
Dec 4, 2025	9.29	9.27	9.20	9.23	9.23	0.05%	10,463
Dec 3, 2025	9.23	9.28	9.22	9.23	9.23	0.05%	19,987
Dec 2, 2025	9.39	9.35	9.21	9.22	9.22	-1.65%	11,920
Dec 1, 2025	9.38	9.38	9.33	9.38	9.38	0.05%	5,250
Nov 28, 2025	9.33	9.40	9.26	9.37	9.37	0.66%	2,953
Nov 27, 2025	9.23	9.32	9.24	9.31	9.31	0.97%	7,190
Nov 26, 2025	9.17	9.23	9.13	9.22	9.22	0.66%	14,194