Terveystalo Oyj (LON:0RV1)
London · Delayed Price · Currency is GBP · Price in EUR 7.92
-0.05 (-0.63%)
At close: Jun 3, 2026
LON:0RV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 7.94 | 7.99 | 7.91 | 7.92 | 7.92 | -0.63% | 25,970 |
| Jun 2, 2026 | 8.03 | 8.04 | 7.94 | 7.97 | 7.97 | -0.38% | 16,511 |
| Jun 1, 2026 | 8.15 | 8.12 | 8.00 | 8.00 | 8.00 | -0.87% | 61,294 |
| May 29, 2026 | 8.23 | 8.32 | 8.07 | 8.07 | 8.07 | -1.71% | 105,508 |
| May 28, 2026 | 8.21 | 8.21 | 8.13 | 8.21 | 8.21 | 0.12% | 5,434 |
| May 27, 2026 | 8.12 | 8.25 | 8.11 | 8.20 | 8.20 | 1.23% | 15,899 |
| May 26, 2026 | 8.10 | 8.12 | 8.06 | 8.10 | 8.10 | -0.12% | 15,725 |
| May 25, 2026 | 8.12 | 8.14 | 8.08 | 8.11 | 8.11 | 1.00% | 12,029 |
| May 22, 2026 | 8.12 | 8.14 | 8.03 | 8.03 | 8.03 | -1.11% | 19,862 |
| May 21, 2026 | 8.14 | 8.17 | 8.09 | 8.12 | 8.12 | -0.49% | 5,479 |
| May 20, 2026 | 8.11 | 8.19 | 8.01 | 8.16 | 8.16 | 1.24% | 19,556 |
| May 19, 2026 | 7.94 | 8.11 | 7.96 | 8.06 | 8.06 | 1.64% | 10,181 |
| May 18, 2026 | 7.84 | 7.94 | 7.75 | 7.93 | 7.93 | 1.15% | 10,778 |
| May 15, 2026 | 7.81 | 7.88 | 7.84 | 7.84 | 7.84 | 1.03% | 4,768 |
| May 13, 2026 | 7.78 | 7.79 | 7.74 | 7.76 | 7.76 | 0.26% | 29,323 |
| May 12, 2026 | 7.84 | 7.83 | 7.73 | 7.74 | 7.74 | -1.28% | 68,505 |
| May 11, 2026 | 7.82 | 7.86 | 7.76 | 7.84 | 7.84 | 0.45% | 42,084 |
| May 8, 2026 | 7.87 | 7.87 | 7.81 | 7.81 | 7.81 | -0.83% | 6,651 |
| May 7, 2026 | 7.84 | 7.88 | 7.78 | 7.87 | 7.87 | 1.16% | 26,067 |
| May 6, 2026 | 7.83 | 7.91 | 7.78 | 7.78 | 7.78 | - | 23,304 |
| May 5, 2026 | 7.77 | 7.87 | 7.77 | 7.78 | 7.78 | 0.39% | 15,134 |
| May 4, 2026 | 7.84 | 7.86 | 7.75 | 7.75 | 7.75 | -0.77% | 19,989 |
| Apr 30, 2026 | 7.72 | 7.87 | 7.71 | 7.81 | 7.81 | 1.43% | 18,411 |
| Apr 29, 2026 | 7.63 | 7.76 | 7.66 | 7.70 | 7.70 | 1.32% | 26,300 |
| Apr 28, 2026 | 7.57 | 7.63 | 7.53 | 7.60 | 7.60 | - | 94,541 |
| Apr 27, 2026 | 7.67 | 7.63 | 7.49 | 7.60 | 7.60 | -1.68% | 59,850 |
| Apr 24, 2026 | 7.66 | 7.75 | 7.40 | 7.73 | 7.73 | -5.62% | 98,457 |
| Apr 23, 2026 | 8.28 | 8.27 | 8.17 | 8.19 | 8.19 | -0.61% | 26,419 |
| Apr 22, 2026 | 8.35 | 8.33 | 8.23 | 8.24 | 8.24 | -1.67% | 40,529 |
| Apr 21, 2026 | 8.52 | 8.53 | 8.38 | 8.38 | 8.38 | -1.35% | 32,745 |
| Apr 20, 2026 | 8.50 | 8.55 | 8.49 | 8.50 | 8.50 | -1.05% | 17,305 |
| Apr 17, 2026 | 8.69 | 8.73 | 8.55 | 8.59 | 8.59 | -4.51% | 96,832 |
| Apr 16, 2026 | 8.94 | 9.00 | 8.90 | 8.99 | 8.99 | 0.56% | 3,633 |
| Apr 15, 2026 | 8.87 | 8.95 | 8.86 | 8.94 | 8.94 | 1.36% | 15,122 |
| Apr 14, 2026 | 8.76 | 8.82 | 8.75 | 8.82 | 8.82 | 0.46% | 8,841 |
| Apr 13, 2026 | 8.78 | 8.81 | 8.74 | 8.78 | 8.78 | -1.57% | 8,020 |
| Apr 10, 2026 | 8.78 | 8.97 | 8.77 | 8.92 | 8.92 | 1.83% | 8,552 |
| Apr 9, 2026 | 8.83 | 8.81 | 8.73 | 8.76 | 8.76 | -0.90% | 36,923 |
| Apr 8, 2026 | 8.83 | 8.88 | 8.82 | 8.84 | 8.84 | 2.55% | 12,633 |
| Apr 7, 2026 | 8.57 | 8.80 | 8.61 | 8.62 | 8.62 | 0.82% | 27,884 |
| Apr 2, 2026 | 8.69 | 8.64 | 8.37 | 8.55 | 8.55 | -2.06% | 33,105 |
| Apr 1, 2026 | 8.73 | 8.80 | 8.72 | 8.73 | 8.73 | 0.58% | 11,072 |
| Mar 31, 2026 | 8.77 | 8.80 | 8.66 | 8.68 | 8.68 | -0.57% | 23,203 |
| Mar 30, 2026 | 8.68 | 8.73 | 8.60 | 8.73 | 8.73 | 0.52% | 6,740 |
| 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 | 0.36% | 21,295 |
| Mar 25, 2026 | 8.70 | 8.82 | 8.65 | 8.73 | 8.73 | 0.19% | 12,985 |
| Mar 24, 2026 | 9.18 | 9.10 | 8.96 | 9.04 | 8.72 | -0.73% | 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 |