Titanium Oyj (HEL:TITAN)
Finland
· Delayed Price · Currency is EUR 6.84
+0.24 (3.64%)
At close: Dec 5, 2025
Titanium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.72 | 6.90 | 6.70 | 6.84 | 6.84 | 3.64% | 12,692 |
| Dec 4, 2025 | 6.48 | 6.70 | 6.48 | 6.60 | 6.60 | 2.48% | 9,287 |
| Dec 3, 2025 | 6.20 | 6.48 | 6.20 | 6.44 | 6.44 | 4.21% | 16,284 |
| Dec 2, 2025 | 6.16 | 6.20 | 6.14 | 6.18 | 6.18 | 0.65% | 8,058 |
| Dec 1, 2025 | 6.14 | 6.16 | 6.12 | 6.14 | 6.14 | - | 4,234 |
| Nov 28, 2025 | 6.18 | 6.20 | 6.12 | 6.14 | 6.14 | -0.97% | 4,134 |
| Nov 27, 2025 | 6.18 | 6.20 | 6.16 | 6.20 | 6.20 | 0.65% | 10,289 |
| Nov 26, 2025 | 6.20 | 6.22 | 6.16 | 6.16 | 6.16 | -0.96% | 1,566 |
| Nov 25, 2025 | 6.20 | 6.26 | 6.20 | 6.22 | 6.22 | 0.32% | 2,919 |
| Nov 24, 2025 | 6.20 | 6.24 | 6.20 | 6.20 | 6.20 | 0.65% | 2,368 |
| Nov 21, 2025 | 6.20 | 6.22 | 6.14 | 6.16 | 6.16 | -0.96% | 8,084 |
| Nov 20, 2025 | 6.20 | 6.26 | 6.18 | 6.22 | 6.22 | -0.32% | 2,815 |
| Nov 19, 2025 | 6.16 | 6.24 | 6.16 | 6.24 | 6.24 | 1.30% | 895 |
| Nov 18, 2025 | 6.24 | 6.24 | 6.16 | 6.16 | 6.16 | -1.60% | 3,429 |
| Nov 17, 2025 | 6.28 | 6.28 | 6.22 | 6.26 | 6.26 | - | 5,591 |
| Nov 14, 2025 | 6.22 | 6.26 | 6.18 | 6.26 | 6.26 | - | 7,567 |
| Nov 13, 2025 | 6.22 | 6.30 | 6.22 | 6.26 | 6.26 | 1.29% | 8,045 |
| Nov 12, 2025 | 6.22 | 6.22 | 6.14 | 6.18 | 6.18 | -1.28% | 7,455 |
| Nov 11, 2025 | 6.26 | 6.28 | 6.18 | 6.26 | 6.26 | -0.32% | 5,376 |
| Nov 10, 2025 | 6.34 | 6.34 | 6.22 | 6.28 | 6.28 | -0.63% | 6,256 |
| Nov 7, 2025 | 6.38 | 6.38 | 6.32 | 6.32 | 6.32 | 0.64% | 1,663 |
| Nov 6, 2025 | 6.28 | 6.38 | 6.26 | 6.28 | 6.28 | - | 4,366 |
| Nov 5, 2025 | 6.32 | 6.32 | 6.28 | 6.28 | 6.28 | -0.63% | 1,114 |
| Nov 4, 2025 | 6.26 | 6.32 | 6.20 | 6.32 | 6.32 | 1.61% | 3,965 |
| Nov 3, 2025 | 6.18 | 6.32 | 6.14 | 6.22 | 6.22 | 1.97% | 10,730 |
| Oct 31, 2025 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.65% | 4,712 |
| Oct 30, 2025 | 6.16 | 6.18 | 6.10 | 6.14 | 6.14 | -0.65% | 7,267 |
| Oct 29, 2025 | 6.22 | 6.24 | 6.14 | 6.18 | 6.18 | -1.28% | 3,332 |
| Oct 28, 2025 | 6.20 | 6.26 | 6.12 | 6.26 | 6.26 | 1.29% | 3,136 |
| Oct 27, 2025 | 6.22 | 6.28 | 6.18 | 6.18 | 6.18 | -0.32% | 3,177 |
| Oct 24, 2025 | 6.08 | 6.28 | 6.08 | 6.20 | 6.20 | 2.31% | 5,285 |
| Oct 23, 2025 | 6.08 | 6.10 | 6.04 | 6.06 | 6.06 | -0.66% | 3,170 |
| Oct 22, 2025 | 6.10 | 6.14 | 6.02 | 6.10 | 6.10 | 0.33% | 1,261 |
| Oct 21, 2025 | 6.06 | 6.12 | 6.02 | 6.08 | 6.08 | 0.33% | 5,117 |
| Oct 20, 2025 | 6.12 | 6.14 | 6.04 | 6.06 | 6.06 | -0.66% | 1,688 |
| Oct 17, 2025 | 6.08 | 6.16 | 6.00 | 6.10 | 6.10 | -1.29% | 13,135 |
| Oct 16, 2025 | 6.28 | 6.28 | 6.14 | 6.18 | 6.18 | 0.32% | 7,259 |
| Oct 15, 2025 | 6.22 | 6.28 | 6.16 | 6.16 | 6.16 | -0.32% | 6,111 |
| Oct 14, 2025 | 6.28 | 6.30 | 6.12 | 6.18 | 6.18 | -1.59% | 8,993 |
| Oct 13, 2025 | 6.28 | 6.30 | 6.20 | 6.28 | 6.28 | -0.32% | 1,352 |
| Oct 10, 2025 | 6.16 | 6.38 | 6.16 | 6.30 | 6.30 | 2.61% | 10,128 |
| Oct 9, 2025 | 6.10 | 6.18 | 6.08 | 6.14 | 6.14 | - | 5,252 |
| Oct 8, 2025 | 6.14 | 6.14 | 6.10 | 6.14 | 6.14 | - | 4,979 |
| Oct 7, 2025 | 6.20 | 6.22 | 6.14 | 6.14 | 6.14 | -1.60% | 4,965 |
| Oct 6, 2025 | 6.22 | 6.30 | 6.20 | 6.24 | 6.24 | -1.27% | 3,884 |
| Oct 3, 2025 | 6.32 | 6.32 | 6.24 | 6.32 | 6.32 | - | 4,361 |
| Oct 2, 2025 | 6.30 | 6.38 | 6.26 | 6.32 | 6.32 | 0.96% | 2,008 |
| Oct 1, 2025 | 6.22 | 6.34 | 6.22 | 6.26 | 6.26 | -0.32% | 1,287 |
| Sep 30, 2025 | 6.34 | 6.34 | 6.20 | 6.28 | 6.28 | -0.32% | 1,894 |
| Sep 29, 2025 | 6.30 | 6.32 | 6.22 | 6.30 | 6.30 | -0.32% | 4,785 |
| Sep 26, 2025 | 6.30 | 6.34 | 6.28 | 6.32 | 6.32 | 0.32% | 831 |
| Sep 25, 2025 | 6.30 | 6.30 | 6.26 | 6.30 | 6.30 | -0.32% | 569 |
| Sep 24, 2025 | 6.28 | 6.36 | 6.28 | 6.32 | 6.32 | 0.96% | 2,286 |
| Sep 23, 2025 | 6.36 | 6.38 | 6.20 | 6.26 | 6.26 | -0.63% | 7,217 |
| Sep 22, 2025 | 6.38 | 6.38 | 6.26 | 6.30 | 6.30 | -0.32% | 1,658 |
| Sep 19, 2025 | 6.44 | 6.46 | 6.32 | 6.32 | 6.32 | -2.17% | 1,480 |
| Sep 18, 2025 | 6.42 | 6.58 | 6.34 | 6.46 | 6.46 | -0.31% | 4,005 |
| Sep 17, 2025 | 6.62 | 6.62 | 6.40 | 6.48 | 6.48 | -1.52% | 4,589 |
| Sep 16, 2025 | 6.50 | 6.60 | 6.50 | 6.58 | 6.58 | -0.60% | 2,904 |
| Sep 15, 2025 | 6.68 | 6.68 | 6.38 | 6.62 | 6.62 | -2.36% | 5,502 |
| Sep 12, 2025 | 6.54 | 6.78 | 6.54 | 6.78 | 6.78 | 3.67% | 5,770 |
| Sep 11, 2025 | 6.54 | 6.86 | 6.54 | 6.54 | 6.54 | 0.31% | 4,099 |
| Sep 10, 2025 | 6.80 | 6.80 | 6.44 | 6.52 | 6.52 | -4.12% | 4,539 |
| Sep 9, 2025 | 6.90 | 6.90 | 6.70 | 6.80 | 6.80 | -1.16% | 6,846 |
| Sep 8, 2025 | 6.90 | 6.92 | 6.86 | 6.88 | 6.88 | -0.29% | 2,780 |
| Sep 5, 2025 | 6.92 | 6.98 | 6.72 | 6.90 | 6.90 | - | 7,768 |
| Sep 4, 2025 | 6.74 | 6.98 | 6.68 | 6.90 | 6.90 | 2.37% | 7,028 |
| Sep 3, 2025 | 6.54 | 6.78 | 6.54 | 6.74 | 6.74 | 3.69% | 11,587 |
| Sep 2, 2025 | 6.50 | 6.60 | 6.42 | 6.50 | 6.50 | 2.85% | 6,384 |
| Sep 1, 2025 | 6.30 | 6.50 | 6.24 | 6.32 | 6.32 | 0.96% | 8,232 |
| Aug 29, 2025 | 6.20 | 6.28 | 6.10 | 6.26 | 6.26 | 0.97% | 12,643 |
| Aug 28, 2025 | 6.12 | 6.24 | 6.12 | 6.20 | 6.20 | 1.64% | 7,077 |
| Aug 27, 2025 | 6.16 | 6.26 | 6.08 | 6.10 | 6.10 | -0.97% | 7,497 |
| Aug 26, 2025 | 6.16 | 6.22 | 6.12 | 6.16 | 6.16 | 1.32% | 24,888 |
| Aug 25, 2025 | 6.04 | 6.16 | 6.02 | 6.08 | 6.08 | 1.00% | 2,742 |
| Aug 22, 2025 | 6.00 | 6.10 | 6.00 | 6.02 | 6.02 | -0.99% | 7,698 |
| Aug 21, 2025 | 6.12 | 6.12 | 6.00 | 6.08 | 6.08 | -0.33% | 1,355 |
| Aug 20, 2025 | 5.96 | 6.12 | 5.92 | 6.10 | 6.10 | 2.35% | 4,598 |
| Aug 19, 2025 | 5.98 | 5.98 | 5.92 | 5.96 | 5.96 | 0.34% | 4,365 |
| Aug 18, 2025 | 5.94 | 5.98 | 5.88 | 5.94 | 5.94 | -0.34% | 1,869 |
| Aug 15, 2025 | 5.90 | 6.00 | 5.90 | 5.96 | 5.96 | 1.02% | 2,034 |
| Aug 14, 2025 | 5.94 | 5.94 | 5.84 | 5.90 | 5.90 | -0.67% | 11,155 |
| Aug 13, 2025 | 6.00 | 6.00 | 5.94 | 5.94 | 5.94 | -1.00% | 4,546 |
| Aug 12, 2025 | 6.00 | 6.02 | 5.94 | 6.00 | 6.00 | - | 4,357 |
| Aug 11, 2025 | 6.00 | 6.00 | 5.96 | 6.00 | 6.00 | -0.33% | 2,747 |
| Aug 8, 2025 | 6.04 | 6.08 | 5.94 | 6.02 | 6.02 | -0.33% | 4,305 |
| Aug 7, 2025 | 6.12 | 6.16 | 5.96 | 6.04 | 6.04 | -1.31% | 14,026 |
| Aug 6, 2025 | 5.92 | 6.20 | 5.86 | 6.12 | 6.12 | 3.38% | 16,292 |
| Aug 5, 2025 | 5.96 | 6.06 | 5.90 | 5.92 | 5.92 | -0.67% | 9,743 |
| Aug 4, 2025 | 5.98 | 6.20 | 5.96 | 5.96 | 5.96 | 0.34% | 10,017 |
| Aug 1, 2025 | 5.98 | 6.08 | 5.90 | 5.94 | 5.94 | -0.34% | 4,758 |
| Jul 31, 2025 | 5.98 | 6.00 | 5.96 | 5.96 | 5.96 | -1.32% | 2,387 |
| Jul 30, 2025 | 6.06 | 6.06 | 6.02 | 6.04 | 6.04 | 1.00% | 2,540 |
| Jul 29, 2025 | 5.96 | 6.04 | 5.96 | 5.98 | 5.98 | -0.33% | 1,477 |
| Jul 28, 2025 | 5.92 | 6.08 | 5.90 | 6.00 | 6.00 | 1.69% | 5,142 |
| Jul 25, 2025 | 5.88 | 5.98 | 5.88 | 5.90 | 5.90 | 0.68% | 2,306 |
| Jul 24, 2025 | 5.88 | 5.96 | 5.84 | 5.86 | 5.86 | -1.01% | 5,907 |
| Jul 23, 2025 | 5.92 | 5.96 | 5.80 | 5.92 | 5.92 | -0.34% | 9,314 |
| Jul 22, 2025 | 5.96 | 5.96 | 5.88 | 5.94 | 5.94 | -0.67% | 4,795 |
| Jul 21, 2025 | 6.00 | 6.00 | 5.92 | 5.98 | 5.98 | - | 4,517 |