Terveystalo Oyj (LON:0RV1)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.20
-0.03 (-0.48%)
At close: Nov 10, 2026
LON:0RV1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.20 | 6.22 | 6.16 | 6.20 | 6.20 | -0.48% | 6,985 |
| Nov 9, 2026 | 6.20 | 6.28 | 6.18 | 6.23 | 6.23 | 0.24% | 9,211 |
| Nov 6, 2026 | 6.18 | 6.22 | 6.15 | 6.22 | 6.22 | 1.06% | 31,228 |
| Nov 5, 2026 | 6.28 | 6.30 | 6.12 | 6.15 | 6.15 | -1.13% | 11,716 |
| Nov 4, 2026 | 6.10 | 6.23 | 6.08 | 6.22 | 6.22 | 1.97% | 7,922 |
| Nov 3, 2026 | 6.04 | 6.17 | 6.07 | 6.10 | 6.10 | 0.83% | 3,352 |
| Nov 2, 2026 | 6.22 | 6.16 | 6.04 | 6.05 | 6.05 | 0.83% | 44,356 |
| Oct 30, 2026 | 6.03 | 6.08 | 6.00 | 6.00 | 6.00 | -0.33% | 39,393 |
| Oct 29, 2026 | 6.01 | 6.08 | 6.00 | 6.02 | 6.02 | - | 47,701 |
| Oct 28, 2026 | 6.09 | 6.09 | 6.02 | 6.02 | 6.02 | -0.66% | 41,366 |
| Oct 27, 2026 | 6.22 | 6.21 | 6.06 | 6.06 | 6.06 | -2.73% | 19,719 |
| Oct 26, 2026 | 5.96 | 6.27 | 5.98 | 6.23 | 6.23 | 4.88% | 37,196 |
| Oct 23, 2026 | 6.24 | 6.19 | 5.94 | 5.94 | 5.94 | -5.41% | 84,485 |
| Oct 22, 2026 | 6.38 | 6.38 | 6.15 | 6.28 | 6.28 | -1.41% | 35,472 |
| Oct 21, 2026 | 6.35 | 6.48 | 6.33 | 6.37 | 6.37 | -0.16% | 56,254 |
| Oct 20, 2026 | 6.77 | 6.77 | 6.10 | 6.38 | 6.38 | -4.49% | 96,034 |
| Oct 19, 2026 | 7.02 | 7.02 | 6.68 | 6.68 | 6.68 | -5.38% | 32,215 |
| Oct 16, 2026 | 7.07 | 7.15 | 7.06 | 7.06 | 7.06 | - | 23,037 |
| Oct 15, 2026 | 7.01 | 7.06 | 6.98 | 7.06 | 7.06 | 0.71% | 44,985 |
| Oct 14, 2026 | 7.04 | 7.05 | 7.00 | 7.01 | 7.01 | - | 38,490 |
| Oct 13, 2026 | 7.08 | 7.09 | 7.00 | 7.01 | 7.01 | -0.85% | 32,718 |
| Oct 12, 2026 | 7.08 | 7.08 | 6.98 | 7.07 | 7.07 | - | 35,453 |
| Oct 9, 2026 | 7.01 | 7.13 | 7.05 | 7.07 | 7.07 | 1.29% | 16,487 |
| Oct 8, 2026 | 7.06 | 7.08 | 6.97 | 6.98 | 6.98 | -1.55% | 144,741 |
| Oct 7, 2026 | 7.16 | 7.16 | 7.09 | 7.09 | 7.09 | -1.23% | 88,988 |
| Oct 6, 2026 | 7.49 | 7.50 | 7.47 | 7.50 | 7.18 | 0.54% | 1,212 |
| Oct 5, 2026 | 7.44 | 7.51 | 7.43 | 7.46 | 7.14 | -0.27% | 8,135 |
| Oct 2, 2026 | 7.46 | 7.57 | 7.44 | 7.48 | 7.16 | 0.13% | 26,412 |
| Oct 1, 2026 | 7.51 | 7.52 | 7.45 | 7.47 | 7.15 | -0.13% | 10,369 |
| Sep 30, 2026 | 7.61 | 7.59 | 7.48 | 7.48 | 7.16 | -1.58% | 13,913 |
| Sep 29, 2026 | 7.57 | 7.63 | 7.54 | 7.60 | 7.27 | 0.13% | 33,237 |
| Sep 28, 2026 | 7.59 | 7.64 | 7.58 | 7.59 | 7.26 | 0.13% | 34,105 |
| Sep 25, 2026 | 7.63 | 7.62 | 7.58 | 7.58 | 7.26 | - | 30,638 |
| Sep 24, 2026 | 7.68 | 7.65 | 7.56 | 7.58 | 7.26 | -1.30% | 12,234 |
| Sep 23, 2026 | 7.77 | 7.76 | 7.68 | 7.68 | 7.35 | -0.39% | 27,940 |
| Sep 22, 2026 | 7.75 | 7.74 | 7.70 | 7.71 | 7.38 | -0.26% | 89,489 |
| Sep 21, 2026 | 7.76 | 7.76 | 7.73 | 7.73 | 7.40 | 0.13% | 7,076 |
| Sep 18, 2026 | 7.76 | 7.78 | 7.71 | 7.72 | 7.39 | -0.26% | 10,654 |
| Sep 17, 2026 | 7.77 | 7.79 | 7.74 | 7.74 | 7.41 | 0.78% | 9,952 |
| Sep 16, 2026 | 7.67 | 7.68 | 7.60 | 7.68 | 7.35 | 0.26% | 43,911 |
| Sep 15, 2026 | 7.67 | 7.67 | 7.64 | 7.66 | 7.33 | - | 5,137 |
| Sep 14, 2026 | 7.71 | 7.72 | 7.63 | 7.66 | 7.33 | -0.78% | 83,779 |
| Sep 11, 2026 | 7.69 | 7.75 | 7.69 | 7.72 | 7.39 | 0.92% | 12,229 |
| Sep 10, 2026 | 7.71 | 7.72 | 7.65 | 7.65 | 7.32 | -0.39% | 13,197 |
| Sep 9, 2026 | 7.75 | 7.76 | 7.67 | 7.68 | 7.35 | -0.52% | 54,241 |
| Sep 8, 2026 | 7.78 | 7.77 | 7.65 | 7.72 | 7.39 | -0.77% | 28,769 |
| Sep 7, 2026 | 7.96 | 7.91 | 7.77 | 7.78 | 7.45 | -1.89% | 32,587 |
| Sep 4, 2026 | 7.86 | 7.98 | 7.84 | 7.93 | 7.59 | 1.15% | 16,708 |
| Sep 3, 2026 | 7.81 | 7.88 | 7.81 | 7.84 | 7.50 | 0.13% | 8,842 |
| Sep 2, 2026 | 7.76 | 7.86 | 7.76 | 7.83 | 7.49 | 1.03% | 11,564 |