Terveystalo Oyj (LON:0RV1)
London · Delayed Price · Currency is GBP · Price in EUR 7.83
+0.08 (1.03%)
At close: Sep 2, 2026
LON:0RV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 7.76 | 7.86 | 7.76 | 7.84 | 7.84 | 1.10% | 11,564 |
| Sep 1, 2026 | 7.65 | 7.77 | 7.64 | 7.75 | 7.75 | 0.52% | 33,463 |
| Aug 31, 2026 | 7.75 | 7.76 | 7.71 | 7.71 | 7.71 | -0.06% | 9,728 |
| Aug 28, 2026 | 7.69 | 7.76 | 7.70 | 7.72 | 7.72 | 0.59% | 39,029 |
| Aug 27, 2026 | 7.70 | 7.74 | 7.65 | 7.67 | 7.67 | -0.39% | 29,042 |
| Aug 26, 2026 | 7.80 | 7.76 | 7.69 | 7.70 | 7.70 | -1.41% | 79,110 |
| Aug 25, 2026 | 7.75 | 7.84 | 7.70 | 7.81 | 7.81 | 1.69% | 59,363 |
| Aug 24, 2026 | 7.82 | 7.83 | 7.68 | 7.68 | 7.68 | -1.79% | 63,467 |
| Aug 21, 2026 | 7.73 | 7.83 | 7.71 | 7.82 | 7.82 | 1.16% | 71,983 |
| Aug 20, 2026 | 7.77 | 7.75 | 7.67 | 7.73 | 7.73 | - | 56,256 |
| Aug 19, 2026 | 7.72 | 7.75 | 7.67 | 7.73 | 7.73 | 0.26% | 6,815 |
| Aug 18, 2026 | 7.66 | 7.76 | 7.66 | 7.71 | 7.71 | 0.78% | 34,557 |
| Aug 17, 2026 | 7.70 | 7.72 | 7.56 | 7.65 | 7.65 | -0.78% | 16,587 |
| Aug 14, 2026 | 7.72 | 7.80 | 7.68 | 7.71 | 7.71 | 0.39% | 84,132 |
| Aug 13, 2026 | 7.64 | 7.72 | 7.65 | 7.68 | 7.68 | 0.66% | 10,288 |
| Aug 12, 2026 | 7.69 | 7.71 | 7.60 | 7.63 | 7.63 | -0.78% | 399,520 |
| Aug 11, 2026 | 7.67 | 7.72 | 7.64 | 7.69 | 7.69 | 0.79% | 10,330 |
| Aug 10, 2026 | 7.67 | 7.63 | 7.58 | 7.63 | 7.63 | 0.13% | 5,660 |
| Aug 7, 2026 | 7.58 | 7.65 | 7.56 | 7.62 | 7.62 | 0.40% | 4,707 |
| Aug 6, 2026 | 7.54 | 7.65 | 7.54 | 7.59 | 7.59 | 0.93% | 3,813 |
| Aug 5, 2026 | 7.51 | 7.64 | 7.48 | 7.52 | 7.52 | 0.27% | 32,868 |
| Aug 4, 2026 | 7.57 | 7.57 | 7.48 | 7.50 | 7.50 | -0.53% | 14,238 |
| Aug 3, 2026 | 7.61 | 7.60 | 7.49 | 7.54 | 7.54 | -0.40% | 55,218 |
| Jul 31, 2026 | 7.60 | 7.74 | 7.54 | 7.57 | 7.57 | 0.26% | 12,721 |
| Jul 30, 2026 | 7.48 | 7.62 | 7.46 | 7.55 | 7.55 | 1.00% | 44,079 |
| Jul 29, 2026 | 7.34 | 7.52 | 7.31 | 7.48 | 7.48 | 2.81% | 55,310 |
| Jul 28, 2026 | 7.18 | 7.34 | 7.19 | 7.27 | 7.27 | 1.55% | 20,843 |
| Jul 27, 2026 | 7.16 | 7.18 | 7.11 | 7.16 | 7.16 | 0.56% | 427,357 |
| Jul 24, 2026 | 6.99 | 7.12 | 7.04 | 7.12 | 7.12 | 2.01% | 23,021 |
| Jul 23, 2026 | 7.03 | 7.09 | 6.97 | 6.98 | 6.98 | -1.13% | 99,743 |
| Jul 22, 2026 | 7.03 | 7.07 | 6.95 | 7.06 | 7.06 | 1.58% | 8,697 |
| Jul 21, 2026 | 6.99 | 7.05 | 6.92 | 6.95 | 6.95 | -0.43% | 13,933 |
| Jul 20, 2026 | 7.34 | 7.41 | 6.98 | 6.98 | 6.98 | -3.86% | 23,382 |
| Jul 17, 2026 | 7.46 | 7.49 | 7.17 | 7.26 | 7.26 | -1.49% | 52,868 |
| Jul 16, 2026 | 7.09 | 7.43 | 7.08 | 7.37 | 7.37 | 4.39% | 25,048 |
| Jul 15, 2026 | 7.64 | 7.62 | 6.57 | 7.06 | 7.06 | -7.04% | 62,814 |
| Jul 14, 2026 | 7.65 | 7.67 | 7.58 | 7.60 | 7.60 | -0.59% | 8,078 |
| Jul 13, 2026 | 7.69 | 7.70 | 7.63 | 7.64 | 7.64 | -0.26% | 4,658 |
| Jul 10, 2026 | 7.68 | 7.74 | 7.64 | 7.66 | 7.66 | -0.52% | 10,904 |
| Jul 9, 2026 | 7.67 | 7.71 | 7.60 | 7.70 | 7.70 | 0.92% | 10,306 |
| Jul 8, 2026 | 7.67 | 7.69 | 7.57 | 7.63 | 7.63 | -0.13% | 11,466 |
| Jul 7, 2026 | 7.68 | 7.67 | 7.61 | 7.64 | 7.64 | 0.26% | 6,246 |
| Jul 6, 2026 | 7.78 | 7.77 | 7.59 | 7.62 | 7.62 | -1.80% | 15,504 |
| Jul 3, 2026 | 7.80 | 7.76 | 7.69 | 7.76 | 7.76 | 0.39% | 30,440 |
| Jul 2, 2026 | 7.68 | 7.74 | 7.65 | 7.73 | 7.73 | 0.65% | 33,915 |
| Jul 1, 2026 | 7.69 | 7.68 | 7.58 | 7.68 | 7.68 | 0.07% | 68,144 |
| Jun 30, 2026 | 7.71 | 7.68 | 7.57 | 7.68 | 7.68 | 0.07% | 7,004 |
| Jun 29, 2026 | 7.67 | 7.69 | 7.63 | 7.67 | 7.67 | 0.39% | 12,984 |
| Jun 26, 2026 | 7.63 | 7.64 | 7.56 | 7.64 | 7.64 | 0.26% | 4,526 |
| Jun 25, 2026 | 7.66 | 7.68 | 7.59 | 7.62 | 7.62 | 0.13% | 14,482 |