Skip to main content
Tekova Oy (HEL:TEKOVA)
Finland flag Finland · Delayed Price · Currency is EUR
1.250
-0.030 (-2.34%)
At close: Mar 9, 2026

Tekova Oy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.261.271.231.251.25-2.34%55,964
Mar 6, 20261.291.291.251.281.28-0.78%21,173
Mar 5, 20261.301.301.261.291.291.57%6,436
Mar 4, 20261.291.331.261.271.271.60%37,388
Mar 3, 20261.251.291.231.251.25-0.79%55,466
Mar 2, 20261.291.291.241.261.26-2.33%67,121
Feb 27, 20261.291.321.281.291.291.18%36,616
Feb 26, 20261.291.321.271.281.28-1.92%64,535
Feb 25, 20261.311.311.291.301.300.39%25,459
Feb 24, 20261.301.311.291.301.30-0.38%21,169
Feb 23, 20261.311.351.301.301.30-0.76%42,749
Feb 20, 20261.321.331.301.311.310.77%35,095
Feb 19, 20261.331.331.301.301.30-0.76%31,662
Feb 18, 20261.301.331.301.311.311.16%13,319
Feb 17, 20261.311.331.301.301.30-1.15%49,955
Feb 16, 20261.351.351.311.311.31-2.96%25,176
Feb 13, 20261.361.361.301.351.35-101,795
Feb 12, 20261.331.401.281.351.35-2.53%158,819
Feb 11, 20261.401.401.361.391.39-0.72%32,408
Feb 10, 20261.381.411.351.401.401.09%23,192
Feb 9, 20261.371.391.341.381.380.73%49,019
Feb 6, 20261.381.431.351.371.371.86%21,265
Feb 5, 20261.351.481.351.351.35-0.37%88,242
Feb 4, 20261.351.391.351.351.350.37%23,155
Feb 3, 20261.361.421.351.351.35-2.18%87,432
Feb 2, 20261.341.401.311.381.382.61%87,620
Jan 30, 20261.341.361.311.341.34-22,826
Jan 29, 20261.341.351.331.341.34-0.74%17,089
Jan 28, 20261.361.361.331.351.35-1.10%12,062
Jan 27, 20261.381.381.351.371.37-21,586
Jan 26, 20261.361.381.361.371.37-0.36%16,359
Jan 23, 20261.381.381.351.371.370.37%21,222
Jan 22, 20261.381.381.341.371.37-0.73%19,174
Jan 21, 20261.391.391.351.381.38-0.72%11,124
Jan 20, 20261.401.401.351.391.39-1.07%15,318
Jan 19, 20261.341.401.321.401.402.56%34,720
Jan 16, 20261.351.381.351.371.371.49%14,414
Jan 15, 20261.341.381.331.351.350.37%9,335
Jan 14, 20261.351.361.321.341.34-0.74%34,581
Jan 13, 20261.331.361.331.351.353.85%46,200
Jan 12, 20261.341.341.301.301.30-2.26%65,154
Jan 9, 20261.311.331.301.331.331.14%51,291
Jan 8, 20261.341.341.311.321.320.38%19,872
Jan 7, 20261.311.321.301.311.310.38%25,420
Jan 5, 20261.321.321.301.311.31-0.76%91,731
Jan 2, 20261.311.321.271.321.320.77%55,161
Dec 30, 20251.311.321.301.311.31-1.14%39,192
Dec 29, 20251.301.331.291.321.320.76%27,664
Dec 23, 20251.311.331.301.311.310.38%27,471
Dec 22, 20251.311.341.291.311.31-33,170
Dec 19, 20251.331.331.301.311.31-2.25%33,530
Dec 18, 20251.341.351.311.341.34-26,252
Dec 17, 20251.291.341.281.341.343.49%26,539
Dec 16, 20251.271.341.271.291.292.38%34,564
Dec 15, 20251.231.281.231.261.263.70%96,404
Dec 12, 20251.281.291.201.221.22-3.95%406,877
Dec 11, 20251.351.351.251.271.27-6.30%306,493
Dec 10, 20251.391.391.341.351.35-2.53%102,810
Dec 9, 20251.461.461.361.391.39-4.81%88,254
Dec 8, 20251.461.481.441.461.46-1.02%35,212
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