Taaleri Oyj (HEL:TAALA)
Finland
· Delayed Price · Currency is EUR 7.43
+0.11 (1.50%)
Apr 29, 2026, 11:57 AM EET
Taaleri Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.29 | 7.41 | 7.28 | 7.32 | 7.32 | 0.27% | 20,882 |
| Apr 27, 2026 | 7.28 | 7.32 | 7.27 | 7.30 | 7.30 | -0.27% | 11,793 |
| Apr 24, 2026 | 7.36 | 7.37 | 7.32 | 7.32 | 7.32 | -0.68% | 14,030 |
| Apr 23, 2026 | 7.36 | 7.41 | 7.35 | 7.37 | 7.37 | 0.27% | 8,392 |
| Apr 22, 2026 | 7.42 | 7.42 | 7.31 | 7.35 | 7.35 | -0.54% | 11,713 |
| Apr 21, 2026 | 7.45 | 7.45 | 7.38 | 7.39 | 7.39 | -0.81% | 18,880 |
| Apr 20, 2026 | 7.51 | 7.54 | 7.43 | 7.45 | 7.45 | -1.19% | 14,076 |
| Apr 17, 2026 | 7.38 | 7.54 | 7.38 | 7.54 | 7.54 | 1.48% | 19,935 |
| Apr 16, 2026 | 7.36 | 7.44 | 7.35 | 7.43 | 7.43 | 0.95% | 12,406 |
| Apr 15, 2026 | 7.34 | 7.40 | 7.33 | 7.36 | 7.36 | -0.14% | 7,975 |
| Apr 14, 2026 | 7.32 | 7.37 | 7.31 | 7.37 | 7.37 | 0.68% | 13,514 |
| Apr 13, 2026 | 7.29 | 7.34 | 7.21 | 7.32 | 7.32 | 0.14% | 19,999 |
| Apr 10, 2026 | 7.29 | 7.39 | 7.29 | 7.31 | 7.31 | 0.27% | 18,328 |
| Apr 9, 2026 | 7.24 | 7.32 | 7.24 | 7.29 | 7.29 | -1.49% | 22,838 |
| Apr 8, 2026 | 7.40 | 7.49 | 7.39 | 7.40 | 7.25 | 1.93% | 22,833 |
| Apr 7, 2026 | 7.24 | 7.41 | 7.24 | 7.26 | 7.11 | 0.28% | 38,832 |
| Apr 2, 2026 | 7.26 | 7.33 | 7.18 | 7.24 | 7.09 | -0.41% | 26,998 |
| Apr 1, 2026 | 7.28 | 7.36 | 7.27 | 7.27 | 7.12 | 0.41% | 13,137 |
| Mar 31, 2026 | 7.15 | 7.28 | 7.11 | 7.24 | 7.09 | 1.40% | 23,222 |
| Mar 30, 2026 | 7.04 | 7.14 | 7.00 | 7.14 | 7.00 | 0.85% | 31,258 |
| Mar 27, 2026 | 7.11 | 7.11 | 7.04 | 7.08 | 6.94 | -0.42% | 15,369 |
| Mar 26, 2026 | 7.15 | 7.15 | 7.04 | 7.11 | 6.97 | -0.56% | 28,038 |
| Mar 25, 2026 | 7.04 | 7.21 | 7.04 | 7.15 | 7.01 | 1.71% | 31,803 |
| Mar 24, 2026 | 7.13 | 7.13 | 7.03 | 7.03 | 6.89 | -1.40% | 22,384 |
| Mar 23, 2026 | 7.01 | 7.17 | 6.90 | 7.13 | 6.99 | 0.28% | 66,043 |
| Mar 20, 2026 | 7.16 | 7.25 | 7.10 | 7.11 | 6.97 | -1.11% | 51,053 |
| Mar 19, 2026 | 7.26 | 7.26 | 7.18 | 7.19 | 7.04 | -0.96% | 14,865 |
| Mar 18, 2026 | 7.30 | 7.30 | 7.23 | 7.26 | 7.11 | 0.55% | 10,756 |
| Mar 17, 2026 | 7.21 | 7.28 | 7.15 | 7.22 | 7.07 | 0.14% | 18,987 |
| Mar 16, 2026 | 7.20 | 7.25 | 7.15 | 7.21 | 7.06 | 0.56% | 13,770 |
| Mar 13, 2026 | 7.16 | 7.23 | 7.10 | 7.17 | 7.02 | 0.14% | 12,573 |
| Mar 12, 2026 | 7.15 | 7.21 | 7.11 | 7.16 | 7.01 | 0.14% | 21,572 |
| Mar 11, 2026 | 7.22 | 7.22 | 7.15 | 7.15 | 7.01 | -0.97% | 15,317 |
| Mar 10, 2026 | 7.20 | 7.27 | 7.15 | 7.22 | 7.07 | 0.98% | 14,095 |
| Mar 9, 2026 | 7.12 | 7.18 | 7.02 | 7.15 | 7.01 | -0.56% | 25,451 |
| Mar 6, 2026 | 7.18 | 7.27 | 7.13 | 7.19 | 7.04 | -0.42% | 21,735 |
| Mar 5, 2026 | 7.17 | 7.27 | 7.17 | 7.22 | 7.07 | 0.84% | 23,958 |
| Mar 4, 2026 | 7.12 | 7.25 | 7.11 | 7.16 | 7.01 | 0.14% | 30,481 |
| Mar 3, 2026 | 7.18 | 7.18 | 7.06 | 7.15 | 7.01 | -0.28% | 30,562 |
| Mar 2, 2026 | 7.12 | 7.20 | 7.05 | 7.17 | 7.02 | -0.97% | 39,528 |
| Feb 27, 2026 | 7.30 | 7.37 | 7.22 | 7.24 | 7.09 | -0.82% | 38,232 |
| Feb 26, 2026 | 7.26 | 7.32 | 7.23 | 7.30 | 7.15 | 0.83% | 15,351 |
| Feb 25, 2026 | 7.24 | 7.30 | 7.24 | 7.24 | 7.09 | - | 12,267 |
| Feb 24, 2026 | 7.23 | 7.30 | 7.20 | 7.24 | 7.09 | 0.28% | 21,182 |
| Feb 23, 2026 | 7.32 | 7.33 | 7.22 | 7.22 | 7.07 | -1.50% | 17,744 |
| Feb 20, 2026 | 7.30 | 7.36 | 7.28 | 7.33 | 7.18 | 0.41% | 23,594 |
| Feb 19, 2026 | 7.36 | 7.37 | 7.30 | 7.30 | 7.15 | -0.82% | 29,683 |
| Feb 18, 2026 | 7.35 | 7.37 | 7.30 | 7.36 | 7.21 | 0.55% | 13,237 |
| Feb 17, 2026 | 7.39 | 7.39 | 7.28 | 7.32 | 7.17 | -0.14% | 23,678 |
| Feb 16, 2026 | 7.42 | 7.57 | 7.33 | 7.33 | 7.18 | -0.68% | 47,561 |
| Feb 13, 2026 | 7.30 | 7.40 | 7.25 | 7.38 | 7.23 | 1.65% | 33,316 |
| Feb 12, 2026 | 7.27 | 7.44 | 7.20 | 7.26 | 7.11 | 1.97% | 55,954 |
| Feb 11, 2026 | 7.51 | 7.54 | 7.12 | 7.12 | 6.98 | -8.60% | 174,962 |
| Feb 10, 2026 | 7.79 | 7.84 | 7.76 | 7.79 | 7.63 | - | 16,934 |
| Feb 9, 2026 | 7.76 | 7.89 | 7.76 | 7.79 | 7.63 | 0.39% | 25,586 |
| Feb 6, 2026 | 7.72 | 7.78 | 7.62 | 7.76 | 7.60 | 0.52% | 12,397 |
| Feb 5, 2026 | 7.78 | 7.78 | 7.66 | 7.72 | 7.56 | -0.52% | 12,831 |
| Feb 4, 2026 | 7.62 | 7.79 | 7.58 | 7.76 | 7.60 | 1.97% | 20,612 |
| Feb 3, 2026 | 7.67 | 7.72 | 7.59 | 7.61 | 7.46 | -0.78% | 14,750 |
| Feb 2, 2026 | 7.64 | 7.69 | 7.57 | 7.67 | 7.51 | 0.13% | 33,891 |
| Jan 30, 2026 | 7.69 | 7.70 | 7.63 | 7.66 | 7.50 | -0.39% | 19,511 |
| Jan 29, 2026 | 7.80 | 7.80 | 7.65 | 7.69 | 7.53 | -0.39% | 15,032 |
| Jan 28, 2026 | 7.73 | 7.77 | 7.68 | 7.72 | 7.56 | -0.13% | 9,393 |
| Jan 27, 2026 | 7.72 | 7.78 | 7.68 | 7.73 | 7.57 | -0.13% | 10,318 |
| Jan 26, 2026 | 7.79 | 7.86 | 7.74 | 7.74 | 7.58 | -0.64% | 18,915 |
| Jan 23, 2026 | 7.80 | 7.86 | 7.78 | 7.79 | 7.63 | -1.14% | 15,703 |
| Jan 22, 2026 | 7.66 | 7.89 | 7.66 | 7.88 | 7.72 | 4.10% | 28,981 |
| Jan 21, 2026 | 7.45 | 7.65 | 7.42 | 7.57 | 7.42 | 1.47% | 38,482 |
| Jan 20, 2026 | 7.59 | 7.60 | 7.46 | 7.46 | 7.31 | -1.71% | 33,180 |
| Jan 19, 2026 | 7.65 | 7.65 | 7.56 | 7.59 | 7.44 | -2.19% | 29,563 |
| Jan 16, 2026 | 7.80 | 7.81 | 7.70 | 7.76 | 7.60 | -0.51% | 21,566 |
| Jan 15, 2026 | 7.75 | 7.81 | 7.71 | 7.80 | 7.64 | 1.04% | 22,895 |
| Jan 14, 2026 | 7.75 | 7.78 | 7.68 | 7.72 | 7.56 | -0.39% | 22,142 |
| Jan 13, 2026 | 7.75 | 7.83 | 7.75 | 7.75 | 7.59 | -0.13% | 7,033 |
| Jan 12, 2026 | 7.78 | 7.78 | 7.70 | 7.76 | 7.60 | -0.26% | 23,015 |
| Jan 9, 2026 | 7.64 | 7.78 | 7.64 | 7.78 | 7.62 | 1.70% | 39,912 |
| Jan 8, 2026 | 7.66 | 7.68 | 7.62 | 7.65 | 7.49 | -0.13% | 24,454 |
| Jan 7, 2026 | 7.74 | 7.80 | 7.66 | 7.66 | 7.50 | -1.16% | 30,889 |
| Jan 5, 2026 | 7.83 | 7.84 | 7.72 | 7.75 | 7.59 | -0.64% | 15,136 |
| Jan 2, 2026 | 7.83 | 7.92 | 7.73 | 7.80 | 7.64 | -0.13% | 38,579 |
| Dec 30, 2025 | 7.89 | 7.89 | 7.79 | 7.81 | 7.65 | -1.01% | 31,789 |
| Dec 29, 2025 | 7.76 | 7.89 | 7.68 | 7.89 | 7.73 | 1.68% | 55,513 |
| Dec 23, 2025 | 7.68 | 7.76 | 7.63 | 7.76 | 7.60 | 1.31% | 32,795 |
| Dec 22, 2025 | 7.65 | 7.66 | 7.59 | 7.66 | 7.50 | 0.13% | 21,731 |
| Dec 19, 2025 | 7.60 | 7.66 | 7.58 | 7.65 | 7.49 | 0.66% | 25,767 |
| Dec 18, 2025 | 7.59 | 7.62 | 7.54 | 7.60 | 7.45 | 0.53% | 24,283 |
| Dec 17, 2025 | 7.52 | 7.58 | 7.50 | 7.56 | 7.41 | 1.07% | 30,470 |
| Dec 16, 2025 | 7.49 | 7.52 | 7.40 | 7.48 | 7.33 | -0.13% | 45,795 |
| Dec 15, 2025 | 7.43 | 7.52 | 7.39 | 7.49 | 7.34 | 1.35% | 32,903 |
| Dec 12, 2025 | 7.40 | 7.45 | 7.39 | 7.39 | 7.24 | -0.14% | 38,681 |
| Dec 11, 2025 | 7.34 | 7.43 | 7.33 | 7.40 | 7.25 | 0.82% | 23,415 |
| Dec 10, 2025 | 7.35 | 7.44 | 7.33 | 7.34 | 7.19 | - | 64,456 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.31 | 7.34 | 7.19 | -0.81% | 33,727 |
| Dec 8, 2025 | 7.50 | 7.55 | 7.35 | 7.40 | 7.25 | -1.33% | 38,732 |
| Dec 5, 2025 | 7.51 | 7.60 | 7.48 | 7.50 | 7.35 | 0.13% | 38,926 |
| Dec 4, 2025 | 7.58 | 7.65 | 7.45 | 7.49 | 7.34 | -0.66% | 33,725 |
| Dec 3, 2025 | 7.30 | 7.67 | 7.30 | 7.54 | 7.39 | 3.71% | 151,480 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.24 | 7.27 | 7.12 | -0.41% | 20,299 |
| Dec 1, 2025 | 7.33 | 7.33 | 7.21 | 7.30 | 7.15 | -0.41% | 14,325 |
| Nov 28, 2025 | 7.19 | 7.33 | 7.18 | 7.33 | 7.18 | 1.38% | 14,944 |