Tecnotree Oyj (HEL:TEM1V)
Finland
· Delayed Price · Currency is EUR 4.440
-0.065 (-1.44%)
At close: Dec 5, 2025
Tecnotree Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.30 | 5.45 | 5.26 | 5.42 | 5.42 | 2.07% | 25,880 |
| Oct 9, 2025 | 5.27 | 5.38 | 5.25 | 5.31 | 5.31 | 1.14% | 14,509 |
| Oct 8, 2025 | 5.03 | 5.28 | 5.03 | 5.25 | 5.25 | 4.37% | 14,737 |
| Oct 7, 2025 | 4.99 | 5.05 | 4.82 | 5.03 | 5.03 | 0.90% | 8,948 |
| Oct 6, 2025 | 4.70 | 4.99 | 4.70 | 4.99 | 4.99 | 6.06% | 33,773 |
| Oct 3, 2025 | 4.60 | 4.72 | 4.60 | 4.70 | 4.70 | 2.73% | 5,140 |
| Oct 2, 2025 | 4.50 | 4.66 | 4.50 | 4.58 | 4.58 | 1.55% | 1,573 |
| Oct 1, 2025 | 4.56 | 4.57 | 4.45 | 4.51 | 4.51 | -1.21% | 7,436 |
| Sep 30, 2025 | 4.56 | 4.61 | 4.52 | 4.56 | 4.56 | 1.11% | 2,267 |
| Sep 29, 2025 | 4.52 | 4.61 | 4.45 | 4.51 | 4.51 | -1.10% | 9,674 |
| Sep 26, 2025 | 4.61 | 4.72 | 4.52 | 4.56 | 4.56 | -1.08% | 11,124 |
| Sep 25, 2025 | 4.64 | 4.71 | 4.53 | 4.61 | 4.61 | -0.54% | 8,216 |
| Sep 24, 2025 | 4.68 | 4.72 | 4.63 | 4.64 | 4.64 | -0.86% | 4,701 |
| Sep 23, 2025 | 4.57 | 4.70 | 4.54 | 4.68 | 4.68 | 2.30% | 6,681 |
| Sep 22, 2025 | 4.85 | 4.85 | 4.53 | 4.57 | 4.57 | -5.58% | 17,257 |
| Sep 19, 2025 | 4.91 | 4.91 | 4.81 | 4.84 | 4.84 | -1.33% | 3,225 |
| Sep 18, 2025 | 4.87 | 4.92 | 4.83 | 4.91 | 4.91 | 1.13% | 5,018 |
| Sep 17, 2025 | 4.77 | 4.87 | 4.75 | 4.85 | 4.85 | 1.68% | 9,082 |
| Sep 16, 2025 | 4.68 | 4.80 | 4.65 | 4.77 | 4.77 | 2.80% | 6,975 |
| Sep 15, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | -1.07% | 5,840 |
| Sep 12, 2025 | 4.63 | 4.70 | 4.61 | 4.69 | 4.69 | 1.30% | 5,572 |
| Sep 11, 2025 | 4.67 | 4.74 | 4.63 | 4.63 | 4.63 | - | 7,074 |
| Sep 10, 2025 | 4.55 | 4.66 | 4.51 | 4.63 | 4.63 | 1.87% | 5,038 |
| Sep 9, 2025 | 4.52 | 4.61 | 4.47 | 4.55 | 4.55 | 1.00% | 9,288 |
| Sep 8, 2025 | 4.63 | 4.70 | 4.50 | 4.50 | 4.50 | -2.49% | 11,155 |
| Sep 5, 2025 | 4.84 | 4.84 | 4.57 | 4.62 | 4.62 | -2.33% | 19,369 |
| Sep 4, 2025 | 4.74 | 4.79 | 4.70 | 4.73 | 4.73 | -1.36% | 7,090 |
| Sep 3, 2025 | 4.75 | 4.85 | 4.73 | 4.79 | 4.79 | 0.95% | 12,530 |
| Sep 2, 2025 | 4.90 | 4.90 | 4.72 | 4.75 | 4.75 | -1.25% | 7,429 |
| Sep 1, 2025 | 4.95 | 5.03 | 4.80 | 4.81 | 4.81 | -2.73% | 18,975 |
| Aug 29, 2025 | 4.93 | 4.94 | 4.76 | 4.94 | 4.94 | -0.30% | 8,929 |
| Aug 28, 2025 | 4.89 | 4.96 | 4.86 | 4.96 | 4.96 | 1.33% | 7,057 |
| Aug 27, 2025 | 4.83 | 4.89 | 4.83 | 4.89 | 4.89 | 1.45% | 2,209 |
| Aug 26, 2025 | 4.81 | 4.90 | 4.77 | 4.82 | 4.82 | 0.42% | 8,912 |
| Aug 25, 2025 | 4.85 | 4.85 | 4.75 | 4.80 | 4.80 | -1.03% | 11,649 |
| Aug 22, 2025 | 4.66 | 4.90 | 4.66 | 4.85 | 4.85 | 4.08% | 16,345 |
| Aug 21, 2025 | 4.75 | 4.81 | 4.66 | 4.66 | 4.66 | -1.48% | 8,095 |
| Aug 20, 2025 | 4.74 | 4.89 | 4.73 | 4.73 | 4.73 | -0.11% | 5,694 |
| Aug 19, 2025 | 4.70 | 4.77 | 4.64 | 4.74 | 4.74 | 0.53% | 14,063 |
| Aug 18, 2025 | 4.75 | 4.88 | 4.70 | 4.71 | 4.71 | -0.84% | 20,382 |
| Aug 15, 2025 | 4.74 | 4.77 | 4.73 | 4.75 | 4.75 | 0.21% | 1,996 |
| Aug 14, 2025 | 4.77 | 4.78 | 4.66 | 4.74 | 4.74 | -0.52% | 5,728 |
| Aug 13, 2025 | 4.76 | 4.83 | 4.75 | 4.77 | 4.77 | 0.11% | 7,147 |
| Aug 12, 2025 | 4.77 | 4.77 | 4.73 | 4.76 | 4.76 | - | 8,085 |
| Aug 11, 2025 | 4.75 | 4.83 | 4.68 | 4.76 | 4.76 | 0.21% | 9,859 |
| Aug 8, 2025 | 4.60 | 4.89 | 4.60 | 4.75 | 4.75 | 3.15% | 19,874 |
| Aug 7, 2025 | 4.66 | 4.66 | 4.59 | 4.61 | 4.61 | -1.07% | 13,538 |
| Aug 6, 2025 | 4.85 | 4.87 | 4.61 | 4.66 | 4.66 | -4.12% | 23,287 |
| Aug 5, 2025 | 4.98 | 4.98 | 4.66 | 4.86 | 4.86 | -6.99% | 47,933 |
| Aug 4, 2025 | 4.97 | 5.30 | 4.95 | 5.22 | 5.22 | 5.03% | 36,360 |
| Aug 1, 2025 | 5.10 | 5.18 | 4.85 | 4.97 | 4.97 | -2.36% | 31,325 |
| Jul 31, 2025 | 5.13 | 5.30 | 5.07 | 5.09 | 5.09 | - | 51,288 |
| Jul 30, 2025 | 4.91 | 5.18 | 4.90 | 5.09 | 5.09 | 3.88% | 35,711 |
| Jul 29, 2025 | 4.84 | 4.91 | 4.84 | 4.90 | 4.90 | 1.24% | 18,649 |
| Jul 28, 2025 | 4.81 | 4.85 | 4.80 | 4.84 | 4.84 | 0.21% | 16,832 |
| Jul 25, 2025 | 4.83 | 4.83 | 4.79 | 4.83 | 4.83 | 0.73% | 13,355 |
| Jul 24, 2025 | 4.83 | 4.86 | 4.79 | 4.80 | 4.80 | -0.52% | 24,885 |
| Jul 23, 2025 | 4.61 | 4.84 | 4.61 | 4.82 | 4.82 | 3.54% | 9,267 |
| Jul 22, 2025 | 4.83 | 4.83 | 4.63 | 4.66 | 4.66 | -2.72% | 16,949 |
| Jul 21, 2025 | 4.81 | 4.86 | 4.77 | 4.79 | 4.79 | -0.42% | 14,918 |