Taaleri Oyj (HEL:TAALA)
Finland
· Delayed Price · Currency is EUR 7.50
+0.01 (0.13%)
Dec 5, 2025, 6:29 PM EET
Taaleri Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.51 | 7.60 | 7.48 | 7.50 | 7.50 | 0.13% | 38,926 |
| Dec 4, 2025 | 7.58 | 7.65 | 7.45 | 7.49 | 7.49 | -0.66% | 33,725 |
| Dec 3, 2025 | 7.30 | 7.67 | 7.30 | 7.54 | 7.54 | 3.71% | 151,480 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.24 | 7.27 | 7.27 | -0.41% | 20,299 |
| Dec 1, 2025 | 7.33 | 7.33 | 7.21 | 7.30 | 7.30 | -0.41% | 14,325 |
| Nov 28, 2025 | 7.19 | 7.33 | 7.18 | 7.33 | 7.33 | 1.38% | 14,944 |
| Nov 27, 2025 | 7.21 | 7.25 | 7.20 | 7.23 | 7.23 | 0.28% | 14,487 |
| Nov 26, 2025 | 7.22 | 7.24 | 7.15 | 7.21 | 7.21 | -0.14% | 20,701 |
| Nov 25, 2025 | 7.20 | 7.23 | 7.16 | 7.22 | 7.22 | - | 10,453 |
| Nov 24, 2025 | 7.14 | 7.22 | 7.14 | 7.22 | 7.22 | 1.12% | 20,349 |
| Nov 21, 2025 | 7.16 | 7.18 | 7.10 | 7.14 | 7.14 | - | 17,251 |
| Nov 20, 2025 | 7.18 | 7.22 | 7.14 | 7.14 | 7.14 | -0.42% | 14,673 |
| Nov 19, 2025 | 7.22 | 7.23 | 7.07 | 7.17 | 7.17 | -0.69% | 34,888 |
| Nov 18, 2025 | 7.24 | 7.26 | 7.21 | 7.22 | 7.22 | -0.41% | 42,964 |
| Nov 17, 2025 | 7.31 | 7.35 | 7.25 | 7.25 | 7.25 | -0.82% | 20,706 |
| Nov 14, 2025 | 7.33 | 7.34 | 7.26 | 7.31 | 7.31 | -0.27% | 39,160 |
| Nov 13, 2025 | 7.30 | 7.39 | 7.30 | 7.33 | 7.33 | - | 24,957 |
| Nov 12, 2025 | 7.36 | 7.39 | 7.30 | 7.33 | 7.33 | -0.27% | 18,541 |
| Nov 11, 2025 | 7.26 | 7.38 | 7.26 | 7.35 | 7.35 | 1.24% | 12,722 |
| Nov 10, 2025 | 7.28 | 7.35 | 7.21 | 7.26 | 7.26 | -0.41% | 37,433 |
| Nov 7, 2025 | 7.31 | 7.33 | 7.25 | 7.29 | 7.29 | 0.14% | 19,275 |
| Nov 6, 2025 | 7.32 | 7.39 | 7.27 | 7.28 | 7.28 | -0.55% | 26,040 |
| Nov 5, 2025 | 7.30 | 7.32 | 7.20 | 7.32 | 7.32 | 0.27% | 31,502 |
| Nov 4, 2025 | 7.24 | 7.33 | 7.19 | 7.30 | 7.30 | 0.83% | 35,904 |
| Nov 3, 2025 | 7.18 | 7.28 | 7.17 | 7.24 | 7.24 | 0.56% | 18,186 |
| Oct 31, 2025 | 7.26 | 7.29 | 7.20 | 7.20 | 7.20 | -0.83% | 14,108 |
| Oct 30, 2025 | 7.23 | 7.29 | 7.18 | 7.26 | 7.26 | - | 33,335 |
| Oct 29, 2025 | 7.25 | 7.36 | 7.12 | 7.26 | 7.26 | -0.14% | 89,632 |
| Oct 28, 2025 | 7.10 | 7.36 | 7.10 | 7.27 | 7.27 | 6.29% | 103,669 |
| Oct 27, 2025 | 6.86 | 6.92 | 6.81 | 6.84 | 6.84 | 0.44% | 34,665 |
| Oct 24, 2025 | 6.77 | 6.82 | 6.72 | 6.81 | 6.81 | 0.59% | 29,783 |
| Oct 23, 2025 | 6.73 | 6.78 | 6.69 | 6.77 | 6.77 | 0.89% | 36,982 |
| Oct 22, 2025 | 6.68 | 6.74 | 6.66 | 6.71 | 6.71 | 0.30% | 29,681 |
| Oct 21, 2025 | 6.72 | 6.73 | 6.66 | 6.69 | 6.69 | -0.59% | 31,429 |
| Oct 20, 2025 | 6.74 | 6.79 | 6.70 | 6.73 | 6.73 | -0.15% | 30,140 |
| Oct 17, 2025 | 6.74 | 6.78 | 6.70 | 6.74 | 6.74 | - | 33,481 |
| Oct 16, 2025 | 6.77 | 6.80 | 6.73 | 6.74 | 6.74 | -0.44% | 29,744 |
| Oct 15, 2025 | 6.80 | 6.81 | 6.70 | 6.77 | 6.77 | -0.44% | 52,050 |
| Oct 14, 2025 | 6.74 | 6.80 | 6.64 | 6.80 | 6.80 | 1.34% | 61,770 |
| Oct 13, 2025 | 6.83 | 6.88 | 6.71 | 6.71 | 6.71 | -1.76% | 47,957 |
| Oct 10, 2025 | 6.84 | 7.12 | 6.83 | 6.83 | 6.83 | 0.29% | 105,287 |
| Oct 9, 2025 | 6.81 | 6.89 | 6.74 | 6.81 | 6.81 | 0.15% | 49,015 |
| Oct 8, 2025 | 6.83 | 6.86 | 6.77 | 6.80 | 6.80 | -0.15% | 39,221 |
| Oct 7, 2025 | 6.93 | 6.93 | 6.81 | 6.81 | 6.81 | -1.73% | 33,954 |
| Oct 6, 2025 | 6.98 | 6.98 | 6.91 | 6.93 | 6.93 | -0.72% | 19,392 |
| Oct 3, 2025 | 7.03 | 7.03 | 6.98 | 6.98 | 6.98 | 0.14% | 17,549 |
| Oct 2, 2025 | 7.09 | 7.12 | 6.95 | 6.97 | 6.97 | -3.99% | 68,320 |
| Oct 1, 2025 | 7.27 | 7.33 | 7.20 | 7.26 | 7.01 | 0.14% | 36,379 |
| Sep 30, 2025 | 7.33 | 7.35 | 7.20 | 7.25 | 7.00 | -0.41% | 28,011 |
| Sep 29, 2025 | 7.23 | 7.33 | 7.23 | 7.28 | 7.03 | 0.83% | 15,120 |
| Sep 26, 2025 | 7.26 | 7.28 | 7.22 | 7.22 | 6.97 | -0.55% | 29,273 |
| Sep 25, 2025 | 7.32 | 7.33 | 7.25 | 7.26 | 7.01 | -0.95% | 17,723 |
| Sep 24, 2025 | 7.36 | 7.36 | 7.32 | 7.33 | 7.08 | - | 16,112 |
| Sep 23, 2025 | 7.34 | 7.37 | 7.33 | 7.33 | 7.08 | -0.14% | 9,286 |
| Sep 22, 2025 | 7.33 | 7.39 | 7.33 | 7.34 | 7.09 | 0.41% | 11,482 |
| Sep 19, 2025 | 7.35 | 7.37 | 7.30 | 7.31 | 7.06 | -0.27% | 15,035 |
| Sep 18, 2025 | 7.32 | 7.36 | 7.32 | 7.33 | 7.08 | 0.14% | 22,344 |
| Sep 17, 2025 | 7.37 | 7.39 | 7.32 | 7.32 | 7.07 | -0.68% | 12,312 |
| Sep 16, 2025 | 7.41 | 7.44 | 7.37 | 7.37 | 7.12 | -0.54% | 21,349 |
| Sep 15, 2025 | 7.38 | 7.46 | 7.38 | 7.41 | 7.15 | 0.54% | 9,801 |
| Sep 12, 2025 | 7.35 | 7.40 | 7.35 | 7.37 | 7.12 | 0.27% | 9,178 |
| Sep 11, 2025 | 7.39 | 7.40 | 7.32 | 7.35 | 7.10 | -0.27% | 30,581 |
| Sep 10, 2025 | 7.39 | 7.44 | 7.33 | 7.37 | 7.12 | -0.27% | 37,941 |
| Sep 9, 2025 | 7.49 | 7.58 | 7.39 | 7.39 | 7.14 | -1.07% | 49,060 |
| Sep 8, 2025 | 7.49 | 7.54 | 7.47 | 7.47 | 7.21 | 0.13% | 31,931 |
| Sep 5, 2025 | 7.40 | 7.48 | 7.38 | 7.46 | 7.20 | 1.22% | 46,589 |
| Sep 4, 2025 | 7.33 | 7.42 | 7.33 | 7.37 | 7.12 | 0.55% | 29,798 |
| Sep 3, 2025 | 7.28 | 7.39 | 7.24 | 7.33 | 7.08 | 0.14% | 32,562 |
| Sep 2, 2025 | 7.28 | 7.42 | 7.28 | 7.32 | 7.07 | 1.10% | 30,211 |
| Sep 1, 2025 | 7.41 | 7.46 | 7.24 | 7.24 | 6.99 | -2.82% | 53,297 |
| Aug 29, 2025 | 7.35 | 7.47 | 7.30 | 7.45 | 7.19 | 1.36% | 27,130 |
| Aug 28, 2025 | 7.39 | 7.43 | 7.32 | 7.35 | 7.10 | -0.41% | 28,462 |
| Aug 27, 2025 | 7.45 | 7.46 | 7.38 | 7.38 | 7.13 | -0.81% | 29,434 |
| Aug 26, 2025 | 7.42 | 7.49 | 7.41 | 7.44 | 7.18 | 0.27% | 29,233 |
| Aug 25, 2025 | 7.47 | 7.47 | 7.41 | 7.42 | 7.16 | -0.40% | 22,998 |
| Aug 22, 2025 | 7.32 | 7.46 | 7.32 | 7.45 | 7.19 | 1.78% | 43,500 |
| Aug 21, 2025 | 7.22 | 7.34 | 7.22 | 7.32 | 7.07 | 1.39% | 33,155 |
| Aug 20, 2025 | 7.36 | 7.37 | 7.20 | 7.22 | 6.97 | -1.90% | 36,085 |
| Aug 19, 2025 | 7.27 | 7.43 | 7.26 | 7.36 | 7.11 | 1.24% | 41,973 |
| Aug 18, 2025 | 7.22 | 7.30 | 7.21 | 7.27 | 7.02 | 0.69% | 20,577 |
| Aug 15, 2025 | 7.27 | 7.27 | 7.20 | 7.22 | 6.97 | 0.14% | 22,915 |
| Aug 14, 2025 | 7.21 | 7.29 | 7.16 | 7.21 | 6.96 | 0.14% | 40,363 |
| Aug 13, 2025 | 7.06 | 7.25 | 7.06 | 7.20 | 6.95 | 2.86% | 52,383 |
| Aug 12, 2025 | 7.07 | 7.13 | 7.00 | 7.00 | 6.76 | -1.27% | 20,028 |
| Aug 11, 2025 | 7.00 | 7.13 | 7.00 | 7.09 | 6.85 | 1.43% | 25,706 |
| Aug 8, 2025 | 7.00 | 7.05 | 6.99 | 6.99 | 6.75 | -0.14% | 19,490 |
| Aug 7, 2025 | 6.99 | 7.04 | 6.98 | 7.00 | 6.76 | 0.29% | 16,024 |
| Aug 6, 2025 | 7.05 | 7.05 | 6.98 | 6.98 | 6.74 | -0.99% | 22,507 |
| Aug 5, 2025 | 7.03 | 7.05 | 7.00 | 7.05 | 6.81 | 0.28% | 8,289 |
| Aug 4, 2025 | 7.04 | 7.10 | 7.00 | 7.03 | 6.79 | 0.29% | 17,299 |
| Aug 1, 2025 | 7.05 | 7.06 | 7.00 | 7.01 | 6.77 | -0.85% | 10,361 |
| Jul 31, 2025 | 7.03 | 7.10 | 7.01 | 7.07 | 6.83 | 0.57% | 12,586 |
| Jul 30, 2025 | 7.05 | 7.09 | 7.02 | 7.03 | 6.79 | -0.57% | 9,080 |
| Jul 29, 2025 | 7.07 | 7.12 | 7.01 | 7.07 | 6.83 | 0.28% | 16,719 |
| Jul 28, 2025 | 7.05 | 7.10 | 7.04 | 7.05 | 6.81 | 0.14% | 12,932 |
| Jul 25, 2025 | 7.08 | 7.08 | 7.02 | 7.04 | 6.80 | 0.43% | 9,795 |
| Jul 24, 2025 | 7.02 | 7.09 | 7.00 | 7.01 | 6.77 | - | 14,985 |
| Jul 23, 2025 | 7.02 | 7.02 | 6.98 | 7.01 | 6.77 | -0.14% | 11,606 |
| Jul 22, 2025 | 7.00 | 7.02 | 6.98 | 7.02 | 6.78 | 0.29% | 7,121 |
| Jul 21, 2025 | 7.00 | 7.02 | 6.98 | 7.00 | 6.76 | - | 10,257 |