Terveystalo Oyj (LON:0RV1)
London · Delayed Price · Currency is GBP · Price in EUR 7.64
+0.02 (0.26%)
At close: Jun 26, 2026
LON:0RV1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 7.60 | 7.63 | 7.56 | 7.61 | 7.61 | -0.13% | 7,508 |
| Jun 23, 2026 | 7.55 | 7.68 | 7.48 | 7.62 | 7.62 | 0.53% | 18,974 |
| Jun 22, 2026 | 7.55 | 7.58 | 7.48 | 7.58 | 7.58 | 0.53% | 33,064 |
| Jun 18, 2026 | 7.39 | 7.55 | 7.31 | 7.54 | 7.54 | 2.38% | 52,410 |
| Jun 17, 2026 | 7.45 | 7.47 | 7.33 | 7.37 | 7.37 | -1.01% | 9,240 |
| Jun 16, 2026 | 7.56 | 7.58 | 7.43 | 7.44 | 7.44 | -1.33% | 43,674 |
| Jun 15, 2026 | 7.66 | 7.64 | 7.51 | 7.54 | 7.54 | 0.13% | 58,071 |
| Jun 12, 2026 | 7.43 | 7.53 | 7.38 | 7.53 | 7.53 | 2.17% | 61,939 |
| Jun 11, 2026 | 7.46 | 7.46 | 7.33 | 7.37 | 7.37 | -1.07% | 21,415 |
| Jun 10, 2026 | 7.77 | 7.73 | 7.44 | 7.45 | 7.45 | -3.75% | 14,073 |
| Jun 9, 2026 | 7.75 | 7.86 | 7.64 | 7.74 | 7.74 | -0.64% | 26,917 |
| Jun 8, 2026 | 8.22 | 8.28 | 7.79 | 7.79 | 7.79 | -5.00% | 21,124 |
| Jun 5, 2026 | 8.08 | 8.24 | 8.06 | 8.20 | 8.20 | 1.86% | 13,272 |
| Jun 4, 2026 | 7.96 | 8.08 | 7.98 | 8.05 | 8.05 | 1.64% | 3,645 |
| 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 | 8.11 | 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 |