Titanium Oyj (HEL:TITAN)
Finland
· Delayed Price · Currency is EUR 7.44
+0.16 (2.20%)
At close: Feb 27, 2026
Titanium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.38 | 7.50 | 7.34 | 7.44 | 7.44 | 2.20% | 4,041 |
| Feb 26, 2026 | 7.42 | 7.42 | 7.28 | 7.28 | 7.28 | -1.09% | 7,056 |
| Feb 25, 2026 | 7.34 | 7.46 | 7.34 | 7.36 | 7.36 | - | 1,730 |
| Feb 24, 2026 | 7.40 | 7.50 | 7.30 | 7.36 | 7.36 | -1.60% | 6,182 |
| Feb 23, 2026 | 7.48 | 7.50 | 7.38 | 7.48 | 7.48 | - | 2,495 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.42 | 7.48 | 7.48 | 0.27% | 2,048 |
| Feb 19, 2026 | 7.52 | 7.52 | 7.42 | 7.46 | 7.46 | -0.27% | 3,480 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.40 | 7.48 | 7.48 | 1.36% | 3,726 |
| Feb 17, 2026 | 7.30 | 7.46 | 7.30 | 7.38 | 7.38 | 2.22% | 21,342 |
| Feb 16, 2026 | 7.38 | 7.38 | 7.22 | 7.22 | 7.22 | -0.28% | 3,208 |
| Feb 13, 2026 | 7.22 | 7.32 | 7.18 | 7.24 | 7.24 | 0.28% | 6,074 |
| Feb 12, 2026 | 7.18 | 7.30 | 7.00 | 7.22 | 7.22 | 3.74% | 9,968 |
| Feb 11, 2026 | 7.12 | 7.12 | 6.94 | 6.96 | 6.96 | -1.97% | 7,833 |
| Feb 10, 2026 | 7.08 | 7.18 | 7.06 | 7.10 | 7.10 | 0.57% | 2,933 |
| Feb 9, 2026 | 6.96 | 7.30 | 6.80 | 7.06 | 7.06 | 4.13% | 4,670 |
| Feb 6, 2026 | 7.04 | 7.10 | 6.62 | 6.78 | 6.78 | -4.51% | 4,610 |
| Feb 5, 2026 | 7.22 | 7.32 | 6.50 | 7.10 | 7.10 | -1.39% | 7,485 |
| Feb 4, 2026 | 7.14 | 7.30 | 7.12 | 7.20 | 7.20 | - | 11,201 |
| Feb 3, 2026 | 7.28 | 7.28 | 7.12 | 7.20 | 7.20 | -0.55% | 2,869 |
| Feb 2, 2026 | 7.26 | 7.30 | 7.10 | 7.24 | 7.24 | - | 5,029 |
| Jan 30, 2026 | 7.10 | 7.48 | 7.04 | 7.24 | 7.24 | 1.97% | 5,008 |
| Jan 29, 2026 | 7.08 | 7.26 | 6.90 | 7.10 | 7.10 | - | 1,912 |
| Jan 28, 2026 | 7.28 | 7.28 | 6.94 | 7.10 | 7.10 | -1.93% | 5,726 |
| Jan 27, 2026 | 7.24 | 7.30 | 7.20 | 7.24 | 7.24 | 0.28% | 4,416 |
| Jan 26, 2026 | 6.78 | 7.30 | 6.78 | 7.22 | 7.22 | 6.49% | 16,373 |
| Jan 23, 2026 | 6.54 | 6.80 | 6.54 | 6.78 | 6.78 | 2.42% | 6,952 |
| Jan 22, 2026 | 6.58 | 6.62 | 6.42 | 6.62 | 6.62 | 3.12% | 4,930 |
| Jan 21, 2026 | 6.56 | 6.60 | 6.38 | 6.42 | 6.42 | -2.13% | 9,445 |
| Jan 20, 2026 | 6.32 | 6.60 | 6.28 | 6.56 | 6.56 | 4.13% | 10,877 |
| Jan 19, 2026 | 6.36 | 6.46 | 6.28 | 6.30 | 6.30 | -5.41% | 32,606 |
| Jan 16, 2026 | 6.68 | 6.78 | 6.64 | 6.66 | 6.66 | -0.30% | 7,513 |
| Jan 15, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.68 | 1.52% | 6,639 |
| Jan 14, 2026 | 6.72 | 6.72 | 6.50 | 6.58 | 6.58 | -1.50% | 11,723 |
| Jan 13, 2026 | 6.92 | 6.92 | 6.66 | 6.68 | 6.68 | -0.89% | 11,637 |
| Jan 12, 2026 | 7.16 | 7.16 | 6.70 | 6.74 | 6.74 | -6.39% | 25,957 |
| Jan 9, 2026 | 7.38 | 7.38 | 7.00 | 7.20 | 7.20 | -5.51% | 37,782 |
| Jan 8, 2026 | 7.90 | 7.92 | 7.62 | 7.62 | 7.62 | -3.54% | 8,404 |
| Jan 7, 2026 | 7.74 | 7.94 | 7.74 | 7.90 | 7.90 | 2.07% | 8,570 |
| Jan 5, 2026 | 7.58 | 7.80 | 7.56 | 7.74 | 7.74 | 2.38% | 12,830 |
| Jan 2, 2026 | 7.10 | 7.66 | 7.08 | 7.56 | 7.56 | 6.48% | 13,758 |
| Dec 30, 2025 | 7.20 | 7.24 | 7.06 | 7.10 | 7.10 | -0.84% | 9,873 |
| Dec 29, 2025 | 6.94 | 7.46 | 6.94 | 7.16 | 7.16 | 3.17% | 26,773 |
| Dec 23, 2025 | 6.96 | 6.98 | 6.90 | 6.94 | 6.94 | -0.29% | 8,623 |
| Dec 22, 2025 | 6.80 | 6.98 | 6.80 | 6.96 | 6.96 | 2.65% | 12,130 |
| Dec 19, 2025 | 6.78 | 6.80 | 6.62 | 6.78 | 6.78 | -0.29% | 11,184 |
| Dec 18, 2025 | 6.64 | 6.80 | 6.60 | 6.80 | 6.80 | 3.66% | 15,390 |
| Dec 17, 2025 | 6.60 | 6.70 | 6.50 | 6.56 | 6.56 | 0.31% | 11,978 |
| Dec 16, 2025 | 6.60 | 6.60 | 6.46 | 6.54 | 6.54 | -0.91% | 7,205 |
| Dec 15, 2025 | 6.34 | 6.78 | 6.34 | 6.60 | 6.60 | 4.76% | 22,998 |
| Dec 12, 2025 | 6.44 | 6.46 | 6.30 | 6.30 | 6.30 | -2.17% | 14,560 |
| Dec 11, 2025 | 6.52 | 6.52 | 6.40 | 6.44 | 6.44 | -1.53% | 14,390 |
| Dec 10, 2025 | 6.54 | 6.58 | 6.46 | 6.54 | 6.54 | -0.30% | 7,743 |
| Dec 9, 2025 | 6.70 | 6.70 | 6.50 | 6.56 | 6.56 | -3.24% | 11,299 |
| Dec 8, 2025 | 6.84 | 6.88 | 6.72 | 6.78 | 6.78 | -0.88% | 10,836 |
| 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 |