Skip to main content
Tekova Oy (HEL:TEKOVA)
Finland flag Finland · Delayed Price · Currency is EUR
1.465
-0.015 (-1.01%)
At close: Dec 4, 2025

Tekova Oy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.471.491.461.471.470.34%7,042
Dec 4, 20251.481.481.461.471.47-1.01%19,717
Dec 3, 20251.491.491.451.481.481.37%25,266
Dec 2, 20251.501.501.461.461.46-0.68%39,496
Dec 1, 20251.491.491.461.471.47-1.34%17,493
Nov 28, 20251.481.491.481.491.49-0.33%6,592
Nov 27, 20251.501.501.451.501.501.01%30,391
Nov 26, 20251.501.511.481.481.48-9,890
Nov 25, 20251.461.531.431.481.481.37%88,351
Nov 24, 20251.441.491.441.461.461.04%17,356
Nov 21, 20251.481.481.431.451.45-2.36%6,086
Nov 20, 20251.481.481.441.481.48-24,306
Nov 19, 20251.441.481.441.481.482.78%6,609
Nov 18, 20251.481.481.441.441.44-2.04%21,977
Nov 17, 20251.491.491.451.471.47-1.01%15,575
Nov 14, 20251.521.521.451.491.49-0.34%28,037
Nov 13, 20251.451.511.451.491.493.83%101,619
Nov 12, 20251.501.501.441.441.44-3.04%12,350
Nov 11, 20251.521.521.471.481.480.68%67,882
Nov 10, 20251.491.501.461.471.470.68%53,525
Nov 7, 20251.421.471.401.461.463.18%30,036
Nov 6, 20251.441.441.401.421.42-1.74%65,452
Nov 5, 20251.461.461.431.441.44-0.69%76,560
Nov 4, 20251.451.491.441.451.45-115,361
Nov 3, 20251.521.521.441.451.45-2.03%47,784
Oct 31, 20251.521.521.441.481.48-70,145
Oct 30, 20251.571.581.471.481.48-3.58%310,474
Oct 29, 20251.541.591.521.541.540.33%146,754
Oct 28, 20251.531.541.501.531.530.33%38,152
Oct 27, 20251.471.551.471.531.533.74%88,111
Oct 24, 20251.481.491.451.471.471.38%19,392
Oct 23, 20251.491.491.451.451.45-2.68%34,556
Oct 22, 20251.511.521.461.491.49-1.32%49,558
Oct 21, 20251.501.531.491.511.511.34%34,161
Oct 20, 20251.451.571.421.491.493.11%81,102
Oct 17, 20251.441.471.421.451.452.85%41,394
Oct 16, 20251.411.431.381.411.411.08%23,924
Oct 15, 20251.411.411.381.391.39-1.42%27,843
Oct 14, 20251.391.471.371.411.411.44%19,546
Oct 13, 20251.371.411.351.391.390.72%51,121
Oct 10, 20251.411.421.341.381.38-2.13%125,982
Oct 9, 20251.451.471.391.411.41-2.42%102,177
Oct 8, 20251.461.461.431.451.45-1.03%20,986
Oct 7, 20251.441.471.441.461.462.10%36,001
Oct 6, 20251.481.481.421.431.43-2.72%247,467
Oct 3, 20251.521.521.471.471.47-1.34%27,397
Oct 2, 20251.581.581.471.491.49-3.87%127,342
Oct 1, 20251.581.591.551.551.55-1.59%11,151
Sep 30, 20251.581.591.551.581.580.64%24,853
Sep 29, 20251.541.581.511.571.571.29%28,055
Sep 26, 20251.591.591.541.551.55-2.52%28,384
Sep 25, 20251.591.601.561.591.59-0.31%44,121
Sep 24, 20251.561.601.551.591.591.92%36,641
Sep 23, 20251.561.641.561.561.56-24,726
Sep 22, 20251.611.611.561.561.56-2.80%67,460
Sep 19, 20251.601.641.571.611.614.56%243,620
Sep 18, 20251.521.541.491.541.541.32%106,472
Sep 17, 20251.521.551.481.521.52-0.33%135,727
Sep 16, 20251.551.561.511.521.52-1.62%115,860
Sep 15, 20251.631.631.541.551.55-5.21%140,954
Sep 12, 20251.631.641.531.631.63-2.40%400,044
Sep 11, 20251.521.731.491.671.679.87%509,831
Sep 10, 20251.471.571.441.521.523.05%140,944
Sep 9, 20251.431.481.401.481.481.72%33,163
Sep 8, 20251.481.511.441.451.45-0.68%28,991
Sep 5, 20251.421.501.371.461.462.10%176,634
Sep 4, 20251.501.501.431.431.43-2.39%56,646
Sep 3, 20251.451.571.441.471.472.09%96,691
Sep 2, 20251.501.501.381.441.44-5.59%267,832
Sep 1, 20251.591.591.521.521.52-135,458
Aug 29, 20251.481.551.481.521.524.47%265,183
Aug 28, 20251.391.491.371.461.466.20%195,717
Aug 27, 20251.311.401.311.371.376.20%256,123
Aug 26, 20251.291.311.271.291.290.39%119,746
Aug 25, 20251.221.291.221.291.295.76%145,481
Aug 22, 20251.201.231.181.221.224.29%88,864
Aug 21, 20251.201.201.151.171.17-2.10%44,764
Aug 20, 20251.191.241.171.191.190.42%332,834
Aug 19, 20251.141.191.141.191.194.41%162,818
Aug 18, 20251.151.151.131.141.14-0.44%63,985
Aug 15, 20251.141.151.121.141.14-31,977
Aug 14, 20251.141.151.121.141.14-71,152
Aug 13, 20251.051.141.051.141.149.09%230,560
Aug 12, 20251.081.081.051.051.05-2.34%39,815
Aug 11, 20251.081.091.071.071.070.47%65,309
Aug 8, 20251.021.081.011.071.074.41%496,552
Aug 7, 20251.071.081.011.021.023.24%630,021
Aug 6, 20250.971.000.970.990.993.13%222,874
Aug 5, 20250.960.960.930.960.960.21%26,631
Aug 4, 20250.960.970.950.960.961.06%34,844
Aug 1, 20250.970.970.930.950.95-1.46%31,601
Jul 31, 20250.950.980.950.960.961.27%46,445
Jul 30, 20250.940.950.920.950.950.85%48,742
Jul 29, 20250.940.940.940.940.94-0.21%25,958
Jul 28, 20250.920.960.920.940.942.84%70,931
Jul 25, 20250.920.920.910.920.92-0.22%34,109
Jul 24, 20250.910.920.910.920.921.32%40,284
Jul 23, 20250.900.910.900.910.910.67%29,303
Jul 22, 20250.900.900.890.900.90-0.22%12,064
Jul 21, 20250.920.920.900.900.90-1.74%168,625