Tecnotree Oyj (HEL:TEM1V)
Finland
· Delayed Price · Currency is EUR 5.54
-0.03 (-0.54%)
At close: Mar 9, 2026
Tecnotree Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.57 | 5.59 | 5.50 | 5.54 | 5.54 | -0.54% | 34,930 |
| Mar 6, 2026 | 5.59 | 5.59 | 5.52 | 5.57 | 5.57 | -0.36% | 68,058 |
| Mar 5, 2026 | 5.59 | 5.59 | 5.56 | 5.59 | 5.59 | - | 36,138 |
| Mar 4, 2026 | 5.56 | 5.61 | 5.56 | 5.59 | 5.59 | - | 5,104 |
| Mar 3, 2026 | 5.64 | 5.66 | 5.56 | 5.59 | 5.59 | -0.89% | 43,894 |
| Mar 2, 2026 | 5.60 | 5.65 | 5.56 | 5.64 | 5.64 | 0.71% | 62,777 |
| Feb 27, 2026 | 5.62 | 5.66 | 5.60 | 5.60 | 5.60 | -0.18% | 91,620 |
| Feb 26, 2026 | 5.63 | 5.65 | 5.60 | 5.61 | 5.61 | -0.88% | 22,128 |
| Feb 25, 2026 | 5.67 | 5.68 | 5.62 | 5.66 | 5.66 | -0.18% | 20,792 |
| Feb 24, 2026 | 5.65 | 5.67 | 5.62 | 5.67 | 5.67 | 0.35% | 36,619 |
| Feb 23, 2026 | 5.60 | 5.67 | 5.60 | 5.65 | 5.65 | 0.71% | 25,909 |
| Feb 20, 2026 | 5.63 | 5.64 | 5.60 | 5.61 | 5.61 | - | 33,597 |
| Feb 19, 2026 | 5.65 | 5.67 | 5.60 | 5.61 | 5.61 | -0.71% | 53,501 |
| Feb 18, 2026 | 5.64 | 5.66 | 5.63 | 5.65 | 5.65 | 0.18% | 16,268 |
| Feb 17, 2026 | 5.63 | 5.65 | 5.62 | 5.64 | 5.64 | -0.18% | 32,990 |
| Feb 16, 2026 | 5.62 | 5.66 | 5.60 | 5.65 | 5.65 | 0.89% | 60,551 |
| Feb 13, 2026 | 5.60 | 5.60 | 5.58 | 5.60 | 5.60 | - | 8,948 |
| Feb 12, 2026 | 5.60 | 5.60 | 5.59 | 5.60 | 5.60 | 0.18% | 33,381 |
| Feb 11, 2026 | 5.60 | 5.62 | 5.59 | 5.59 | 5.59 | -0.18% | 26,856 |
| Feb 10, 2026 | 5.61 | 5.62 | 5.60 | 5.60 | 5.60 | -0.18% | 25,696 |
| Feb 9, 2026 | 5.63 | 5.63 | 5.60 | 5.61 | 5.61 | -0.18% | 23,292 |
| Feb 6, 2026 | 5.60 | 5.63 | 5.60 | 5.62 | 5.62 | 0.18% | 8,573 |
| Feb 5, 2026 | 5.60 | 5.64 | 5.60 | 5.61 | 5.61 | 0.36% | 21,241 |
| Feb 4, 2026 | 5.65 | 5.66 | 5.59 | 5.59 | 5.59 | -1.24% | 36,937 |
| Feb 3, 2026 | 5.67 | 5.67 | 5.62 | 5.66 | 5.66 | 0.53% | 12,702 |
| Feb 2, 2026 | 5.61 | 5.67 | 5.58 | 5.63 | 5.63 | 0.36% | 99,289 |
| Jan 30, 2026 | 5.58 | 5.62 | 5.58 | 5.61 | 5.61 | 0.54% | 27,379 |
| Jan 29, 2026 | 5.60 | 5.63 | 5.58 | 5.58 | 5.58 | -0.36% | 299,578 |
| Jan 28, 2026 | 5.63 | 5.64 | 5.58 | 5.60 | 5.60 | -0.36% | 79,017 |
| Jan 27, 2026 | 5.54 | 5.66 | 5.52 | 5.62 | 5.62 | 40.50% | 493,562 |
| Jan 26, 2026 | 4.05 | 4.06 | 3.97 | 4.00 | 4.00 | -1.23% | 20,125 |
| Jan 23, 2026 | 4.10 | 4.10 | 3.97 | 4.05 | 4.05 | 2.27% | 13,487 |
| Jan 22, 2026 | 4.08 | 4.20 | 3.94 | 3.96 | 3.96 | -2.82% | 17,749 |
| Jan 21, 2026 | 4.05 | 4.11 | 3.92 | 4.08 | 4.08 | 0.74% | 21,927 |
| Jan 20, 2026 | 4.03 | 4.11 | 4.03 | 4.05 | 4.05 | 0.12% | 13,546 |
| Jan 19, 2026 | 4.28 | 4.28 | 4.02 | 4.04 | 4.04 | -5.61% | 25,811 |
| Jan 16, 2026 | 4.22 | 4.29 | 4.17 | 4.28 | 4.28 | 0.71% | 6,371 |
| Jan 15, 2026 | 4.26 | 4.26 | 4.16 | 4.25 | 4.25 | -0.23% | 5,378 |
| Jan 14, 2026 | 4.17 | 4.26 | 4.17 | 4.26 | 4.26 | 1.79% | 10,954 |
| Jan 13, 2026 | 4.24 | 4.29 | 4.09 | 4.19 | 4.19 | -2.56% | 13,272 |
| Jan 12, 2026 | 4.31 | 4.31 | 4.23 | 4.30 | 4.30 | -0.46% | 13,832 |
| Jan 9, 2026 | 4.33 | 4.35 | 4.23 | 4.32 | 4.32 | 0.94% | 8,223 |
| Jan 8, 2026 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | 0.71% | 11,390 |
| Jan 7, 2026 | 4.14 | 4.36 | 4.14 | 4.25 | 4.25 | 2.78% | 16,275 |
| Jan 5, 2026 | 4.17 | 4.20 | 4.11 | 4.13 | 4.13 | -0.84% | 9,019 |
| Jan 2, 2026 | 4.31 | 4.45 | 4.16 | 4.17 | 4.17 | -3.36% | 19,041 |
| Dec 30, 2025 | 3.94 | 4.37 | 3.91 | 4.31 | 4.31 | 8.98% | 43,326 |
| Dec 29, 2025 | 4.05 | 4.05 | 3.94 | 3.96 | 3.96 | -2.47% | 69,269 |
| Dec 23, 2025 | 4.09 | 4.09 | 3.97 | 4.06 | 4.06 | -1.10% | 42,571 |
| Dec 22, 2025 | 4.20 | 4.20 | 4.10 | 4.10 | 4.10 | -2.61% | 46,449 |
| Dec 19, 2025 | 4.21 | 4.22 | 4.15 | 4.21 | 4.21 | -0.24% | 7,799 |
| Dec 18, 2025 | 4.16 | 4.22 | 4.13 | 4.22 | 4.22 | -0.24% | 17,226 |
| Dec 17, 2025 | 4.20 | 4.27 | 4.19 | 4.23 | 4.23 | 0.71% | 4,045 |
| Dec 16, 2025 | 4.25 | 4.33 | 4.17 | 4.20 | 4.20 | -1.18% | 12,766 |
| Dec 15, 2025 | 4.22 | 4.25 | 4.18 | 4.25 | 4.25 | 0.24% | 9,107 |
| Dec 12, 2025 | 4.20 | 4.24 | 4.16 | 4.24 | 4.24 | 0.95% | 15,363 |
| Dec 11, 2025 | 4.30 | 4.30 | 4.15 | 4.20 | 4.20 | -2.33% | 26,091 |
| Dec 10, 2025 | 4.25 | 4.31 | 4.20 | 4.30 | 4.30 | 0.94% | 8,373 |
| Dec 9, 2025 | 4.36 | 4.36 | 4.25 | 4.26 | 4.26 | -3.51% | 20,435 |
| Dec 8, 2025 | 4.40 | 4.50 | 4.40 | 4.42 | 4.42 | -0.56% | 15,865 |
| Dec 5, 2025 | 4.49 | 4.51 | 4.34 | 4.44 | 4.44 | -1.44% | 9,837 |
| Dec 4, 2025 | 4.63 | 4.64 | 4.48 | 4.51 | 4.51 | -2.28% | 8,320 |
| Dec 3, 2025 | 4.51 | 4.68 | 4.51 | 4.61 | 4.61 | 2.10% | 6,269 |
| Dec 2, 2025 | 4.59 | 4.59 | 4.44 | 4.52 | 4.52 | -1.85% | 10,842 |
| Dec 1, 2025 | 4.39 | 4.60 | 4.24 | 4.60 | 4.60 | 4.78% | 9,191 |
| Nov 28, 2025 | 4.29 | 4.39 | 4.17 | 4.39 | 4.39 | 2.45% | 15,581 |
| Nov 27, 2025 | 4.29 | 4.32 | 4.16 | 4.29 | 4.29 | 0.59% | 16,414 |
| Nov 26, 2025 | 4.42 | 4.42 | 4.26 | 4.26 | 4.26 | -2.85% | 15,135 |
| Nov 25, 2025 | 4.41 | 4.41 | 4.34 | 4.39 | 4.39 | -0.57% | 10,024 |
| Nov 24, 2025 | 4.45 | 4.64 | 4.39 | 4.41 | 4.41 | -2.11% | 10,795 |
| Nov 21, 2025 | 4.47 | 4.56 | 4.42 | 4.51 | 4.51 | -0.33% | 12,061 |
| Nov 20, 2025 | 4.52 | 4.66 | 4.45 | 4.52 | 4.52 | -1.20% | 19,817 |
| Nov 19, 2025 | 4.60 | 4.79 | 4.50 | 4.58 | 4.58 | -0.87% | 36,531 |
| Nov 18, 2025 | 4.82 | 4.82 | 4.61 | 4.62 | 4.62 | -3.85% | 11,510 |
| Nov 17, 2025 | 4.88 | 4.88 | 4.68 | 4.80 | 4.80 | -1.74% | 15,341 |
| Nov 14, 2025 | 4.91 | 4.92 | 4.77 | 4.89 | 4.89 | -0.51% | 8,878 |
| Nov 13, 2025 | 4.99 | 5.00 | 4.90 | 4.91 | 4.91 | -1.60% | 6,812 |
| Nov 12, 2025 | 4.84 | 5.00 | 4.84 | 4.99 | 4.99 | 3.10% | 9,569 |
| Nov 11, 2025 | 4.87 | 4.90 | 4.78 | 4.84 | 4.84 | -0.82% | 6,916 |
| Nov 10, 2025 | 4.87 | 4.99 | 4.87 | 4.88 | 4.88 | 0.31% | 3,245 |
| Nov 7, 2025 | 4.80 | 4.96 | 4.63 | 4.87 | 4.87 | 1.35% | 12,575 |
| Nov 6, 2025 | 4.74 | 4.83 | 4.72 | 4.80 | 4.80 | 1.48% | 6,973 |
| Nov 5, 2025 | 4.85 | 4.91 | 4.73 | 4.73 | 4.73 | -2.27% | 9,207 |
| Nov 4, 2025 | 4.78 | 5.00 | 4.73 | 4.84 | 4.84 | 2.43% | 17,747 |
| Nov 3, 2025 | 4.65 | 4.90 | 4.65 | 4.73 | 4.73 | 1.18% | 9,756 |
| Oct 31, 2025 | 4.73 | 4.79 | 4.66 | 4.67 | 4.67 | -1.27% | 11,300 |
| Oct 30, 2025 | 4.69 | 4.79 | 4.64 | 4.73 | 4.73 | 0.85% | 7,472 |
| Oct 29, 2025 | 4.99 | 4.99 | 4.62 | 4.69 | 4.69 | -4.29% | 29,716 |
| Oct 28, 2025 | 5.21 | 5.21 | 4.65 | 4.90 | 4.90 | -9.26% | 63,777 |
| Oct 27, 2025 | 5.40 | 5.40 | 5.21 | 5.40 | 5.40 | 1.31% | 9,956 |
| Oct 24, 2025 | 5.38 | 5.42 | 5.33 | 5.33 | 5.33 | -0.93% | 6,682 |
| Oct 23, 2025 | 5.38 | 5.40 | 5.32 | 5.38 | 5.38 | 0.37% | 7,747 |
| Oct 22, 2025 | 5.21 | 5.45 | 5.21 | 5.36 | 5.36 | 2.49% | 10,066 |
| Oct 21, 2025 | 5.17 | 5.30 | 5.17 | 5.23 | 5.23 | 1.16% | 11,105 |
| Oct 20, 2025 | 5.06 | 5.19 | 5.05 | 5.17 | 5.17 | 1.97% | 9,703 |
| Oct 17, 2025 | 5.00 | 5.16 | 4.95 | 5.07 | 5.07 | 0.20% | 23,491 |
| Oct 16, 2025 | 5.10 | 5.19 | 5.04 | 5.06 | 5.06 | -2.13% | 5,997 |
| Oct 15, 2025 | 5.17 | 5.17 | 5.07 | 5.17 | 5.17 | -0.39% | 7,249 |
| Oct 14, 2025 | 5.20 | 5.27 | 4.99 | 5.19 | 5.19 | 0.39% | 8,125 |
| Oct 13, 2025 | 5.43 | 5.43 | 5.02 | 5.17 | 5.17 | -4.61% | 12,802 |