Terveystalo Oyj (FRA:4TS)
Germany
· Delayed Price · Currency is EUR 9.08
-0.06 (-0.66%)
At close: Dec 4, 2025
Terveystalo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 0.99% | - |
| Dec 4, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -0.66% | - |
| Dec 3, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -1.30% | - |
| Dec 2, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.33% | - |
| Dec 1, 2025 | 9.04 | 9.23 | 9.04 | 9.23 | 9.23 | -4.85% | - |
| Nov 28, 2025 | 8.96 | 9.70 | 8.96 | 9.70 | 9.70 | 9.23% | 250 |
| Nov 27, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -2.42% | - |
| Nov 26, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.87% | - |
| Nov 25, 2025 | 8.84 | 9.18 | 8.84 | 9.18 | 9.18 | 4.79% | 72 |
| Nov 24, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.92% | - |
| Nov 21, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.12% | - |
| Nov 20, 2025 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.23% | - |
| Nov 19, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -1.02% | - |
| Nov 18, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -4.24% | - |
| Nov 17, 2025 | 8.88 | 9.19 | 8.88 | 9.19 | 9.19 | 2.68% | 1,000 |
| Nov 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - | - |
| Nov 13, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -0.33% | - |
| Nov 12, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.35% | - |
| Nov 11, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.11% | - |
| Nov 10, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Nov 7, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -4.27% | - |
| Nov 6, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 2.70% | - |
| Nov 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Nov 4, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 2.89% | - |
| Nov 3, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | - |
| Oct 31, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -1.32% | - |
| Oct 30, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.66% | - |
| Oct 29, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% | - |
| Oct 28, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 1.34% | - |
| Oct 27, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 1.82% | - |
| Oct 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -9.37% | - |
| Oct 23, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.21% | - |
| Oct 22, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | - |
| Oct 21, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 0.93% | - |
| Oct 20, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 0.31% | - |
| Oct 17, 2025 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.84% | - |
| Oct 16, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.42% | - |
| Oct 15, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.85% | - |
| Oct 14, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.42% | - |
| Oct 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.21% | - |
| Oct 10, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -0.32% | - |
| Oct 9, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -5.31% | - |
| Oct 8, 2025 | 9.51 | 9.99 | 9.51 | 9.99 | 9.99 | 2.88% | 59 |
| Oct 7, 2025 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | 1.25% | - |
| Oct 6, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.35 | -1.44% | - |
| Oct 3, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | -0.21% | - |
| Oct 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.51 | -0.20% | - |
| Oct 1, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.53 | 0.41% | - |
| Sep 30, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.49 | -0.41% | - |
| Sep 29, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.53 | 0.21% | - |
| Sep 26, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.51 | -0.61% | - |
| Sep 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.56 | -3.06% | - |
| Sep 24, 2025 | 9.95 | 10.12 | 9.95 | 10.12 | 9.87 | -1.56% | - |
| Sep 23, 2025 | 9.98 | 10.28 | 9.98 | 10.28 | 10.02 | 0.19% | - |
| Sep 22, 2025 | 9.98 | 10.26 | 9.98 | 10.26 | 10.00 | 0.20% | - |
| Sep 19, 2025 | 9.95 | 10.24 | 9.95 | 10.24 | 9.98 | 0.39% | - |
| Sep 18, 2025 | 9.93 | 10.20 | 9.93 | 10.20 | 9.94 | 2.20% | - |
| Sep 17, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.73 | -2.92% | - |
| Sep 16, 2025 | 9.93 | 10.28 | 9.93 | 10.28 | 10.02 | -0.19% | - |
| Sep 15, 2025 | 10.18 | 10.30 | 10.18 | 10.30 | 10.04 | -1.53% | - |
| Sep 12, 2025 | 10.12 | 10.46 | 10.12 | 10.46 | 10.20 | 2.35% | - |
| Sep 11, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.96 | -2.48% | - |
| Sep 10, 2025 | 10.06 | 10.48 | 10.06 | 10.48 | 10.22 | 1.55% | - |
| Sep 9, 2025 | 10.04 | 10.38 | 10.04 | 10.32 | 10.06 | 0.19% | - |
| Sep 8, 2025 | 10.08 | 10.30 | 10.08 | 10.30 | 10.04 | 2.18% | - |
| Sep 5, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 9.83 | 0.20% | - |
| Sep 4, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 9.81 | 0.20% | - |
| Sep 3, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 9.79 | -4.38% | - |
| Sep 2, 2025 | 10.22 | 10.50 | 10.22 | 10.50 | 10.24 | 2.74% | - |
| Sep 1, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 9.96 | -3.40% | - |
| Aug 29, 2025 | 10.28 | 10.58 | 10.28 | 10.58 | 10.32 | 1.15% | - |
| Aug 28, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.20 | -2.79% | - |
| Aug 27, 2025 | 10.34 | 10.76 | 10.34 | 10.76 | 10.49 | 0.75% | - |
| Aug 26, 2025 | 10.42 | 10.68 | 10.42 | 10.68 | 10.41 | 3.29% | - |
| Aug 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.08 | -2.45% | - |
| Aug 22, 2025 | 10.34 | 10.68 | 10.34 | 10.60 | 10.33 | -0.19% | - |
| Aug 21, 2025 | 10.38 | 10.62 | 10.38 | 10.62 | 10.35 | 1.34% | - |
| Aug 20, 2025 | 10.24 | 10.48 | 10.24 | 10.48 | 10.22 | -0.57% | - |
| Aug 19, 2025 | 10.24 | 10.54 | 10.24 | 10.54 | 10.28 | -0.19% | - |
| Aug 18, 2025 | 10.22 | 10.56 | 10.22 | 10.56 | 10.30 | 0.57% | - |
| Aug 15, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.24 | -0.76% | - |
| Aug 14, 2025 | 10.30 | 10.58 | 10.30 | 10.58 | 10.32 | 4.13% | - |
| Aug 13, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 9.91 | -3.05% | - |
| Aug 12, 2025 | 10.32 | 10.48 | 10.32 | 10.48 | 10.22 | -1.13% | - |
| Aug 11, 2025 | 10.54 | 10.60 | 10.54 | 10.60 | 10.33 | 0.95% | - |
| Aug 8, 2025 | 10.22 | 10.50 | 10.22 | 10.50 | 10.24 | 2.94% | - |
| Aug 7, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | -3.77% | - |
| Aug 6, 2025 | 10.30 | 10.60 | 10.30 | 10.60 | 10.33 | -1.12% | - |
| Aug 5, 2025 | 10.38 | 10.72 | 10.38 | 10.72 | 10.45 | 0.56% | - |
| Aug 4, 2025 | 10.30 | 10.66 | 10.30 | 10.66 | 10.39 | 0.57% | - |
| Aug 1, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.33 | -1.49% | - |
| Jul 31, 2025 | 10.32 | 10.76 | 10.32 | 10.76 | 10.49 | - | - |
| Jul 30, 2025 | 10.40 | 10.76 | 10.40 | 10.76 | 10.49 | 3.46% | - |
| Jul 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.14 | -2.99% | - |
| Jul 28, 2025 | 10.36 | 10.72 | 10.36 | 10.72 | 10.45 | 0.19% | - |
| Jul 25, 2025 | 10.30 | 10.70 | 10.30 | 10.70 | 10.43 | - | - |
| Jul 24, 2025 | 10.32 | 10.70 | 10.32 | 10.70 | 10.43 | 5.73% | - |
| Jul 23, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 9.87 | -3.25% | - |
| Jul 22, 2025 | 10.30 | 10.46 | 10.30 | 10.46 | 10.20 | -1.32% | - |
| Jul 21, 2025 | 10.02 | 10.60 | 10.02 | 10.60 | 10.33 | 2.32% | - |