Titanium Oyj (HEL:TITAN)
Finland
· Delayed Price · Currency is EUR 6.40
-0.04 (-0.62%)
Apr 28, 2026, 5:58 PM EET
Titanium Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.46 | 6.50 | 6.38 | 6.40 | 6.40 | -0.62% | 4,661 |
| Apr 27, 2026 | 6.44 | 6.60 | 6.42 | 6.44 | 6.44 | - | 11,972 |
| Apr 24, 2026 | 6.50 | 6.60 | 6.42 | 6.44 | 6.44 | -1.23% | 9,395 |
| Apr 23, 2026 | 6.68 | 6.68 | 6.48 | 6.52 | 6.52 | -2.40% | 3,908 |
| Apr 22, 2026 | 6.72 | 6.72 | 6.68 | 6.68 | 6.68 | -0.60% | 1,693 |
| Apr 21, 2026 | 6.76 | 6.82 | 6.70 | 6.72 | 6.72 | -0.59% | 5,571 |
| Apr 20, 2026 | 6.64 | 6.82 | 6.64 | 6.76 | 6.76 | 0.90% | 2,064 |
| Apr 17, 2026 | 6.78 | 6.84 | 6.68 | 6.70 | 6.70 | -1.18% | 1,857 |
| Apr 16, 2026 | 6.82 | 6.90 | 6.74 | 6.78 | 6.78 | -0.29% | 3,844 |
| Apr 15, 2026 | 6.80 | 6.88 | 6.76 | 6.80 | 6.80 | -1.45% | 551 |
| Apr 14, 2026 | 6.94 | 6.96 | 6.80 | 6.90 | 6.90 | 0.58% | 2,438 |
| Apr 13, 2026 | 6.82 | 6.94 | 6.68 | 6.86 | 6.86 | - | 3,366 |
| Apr 10, 2026 | 6.94 | 7.04 | 6.82 | 6.86 | 6.86 | -0.87% | 3,275 |
| Apr 9, 2026 | 7.10 | 7.10 | 6.82 | 6.92 | 6.92 | -2.54% | 5,645 |
| Apr 8, 2026 | 7.12 | 7.12 | 6.70 | 7.10 | 7.10 | - | 12,685 |
| Apr 7, 2026 | 6.64 | 7.48 | 6.52 | 7.10 | 7.10 | 7.25% | 11,173 |
| Apr 2, 2026 | 6.62 | 6.62 | 6.50 | 6.62 | 6.62 | - | 2,789 |
| Apr 1, 2026 | 6.62 | 6.72 | 6.52 | 6.62 | 6.62 | 1.85% | 4,704 |
| Mar 31, 2026 | 6.74 | 6.74 | 6.50 | 6.50 | 6.50 | -3.27% | 6,049 |
| Mar 30, 2026 | 6.80 | 6.80 | 6.50 | 6.72 | 6.72 | -0.88% | 8,063 |
| Mar 27, 2026 | 7.18 | 7.18 | 6.68 | 6.78 | 6.78 | -5.83% | 9,757 |
| Mar 26, 2026 | 7.58 | 7.58 | 7.20 | 7.20 | 7.20 | -11.55% | 33,282 |
| Mar 25, 2026 | 7.78 | 8.18 | 7.70 | 8.14 | 7.64 | 4.63% | 45,019 |
| Mar 24, 2026 | 7.80 | 7.82 | 7.70 | 7.78 | 7.30 | 1.30% | 10,679 |
| Mar 23, 2026 | 7.58 | 7.82 | 7.44 | 7.68 | 7.21 | -0.52% | 5,446 |
| Mar 20, 2026 | 7.72 | 7.84 | 7.60 | 7.72 | 7.25 | - | 19,086 |
| Mar 19, 2026 | 7.44 | 7.72 | 7.38 | 7.72 | 7.25 | 2.93% | 18,108 |
| Mar 18, 2026 | 7.48 | 7.70 | 7.48 | 7.50 | 7.04 | 0.54% | 16,316 |
| Mar 17, 2026 | 7.28 | 7.46 | 7.28 | 7.46 | 7.00 | 2.47% | 8,234 |
| Mar 16, 2026 | 7.32 | 7.34 | 7.20 | 7.28 | 6.83 | -0.55% | 10,141 |
| Mar 13, 2026 | 7.30 | 7.34 | 7.30 | 7.32 | 6.87 | - | 1,683 |
| Mar 12, 2026 | 7.20 | 7.36 | 7.20 | 7.32 | 6.87 | -0.27% | 4,395 |
| Mar 11, 2026 | 7.34 | 7.40 | 7.30 | 7.34 | 6.89 | - | 852 |
| Mar 10, 2026 | 7.36 | 7.40 | 7.28 | 7.34 | 6.89 | 0.55% | 2,554 |
| Mar 9, 2026 | 7.30 | 7.30 | 7.24 | 7.30 | 6.85 | -2.67% | 2,123 |
| Mar 6, 2026 | 7.40 | 7.66 | 7.36 | 7.50 | 7.04 | -0.79% | 11,018 |
| Mar 5, 2026 | 7.48 | 7.70 | 7.40 | 7.56 | 7.10 | 1.07% | 10,443 |
| Mar 4, 2026 | 7.22 | 7.48 | 7.20 | 7.48 | 7.02 | 3.89% | 6,314 |
| Mar 3, 2026 | 7.34 | 7.34 | 7.12 | 7.20 | 6.76 | -1.91% | 11,082 |
| Mar 2, 2026 | 7.44 | 7.44 | 7.26 | 7.34 | 6.89 | -1.34% | 4,343 |
| Feb 27, 2026 | 7.38 | 7.50 | 7.34 | 7.44 | 6.98 | 2.20% | 4,041 |
| Feb 26, 2026 | 7.42 | 7.42 | 7.28 | 7.28 | 6.83 | -1.09% | 7,056 |
| Feb 25, 2026 | 7.34 | 7.46 | 7.34 | 7.36 | 6.91 | - | 1,730 |
| Feb 24, 2026 | 7.40 | 7.50 | 7.30 | 7.36 | 6.91 | -1.60% | 6,182 |
| Feb 23, 2026 | 7.48 | 7.50 | 7.38 | 7.48 | 7.02 | - | 2,495 |
| Feb 20, 2026 | 7.50 | 7.50 | 7.42 | 7.48 | 7.02 | 0.27% | 2,048 |
| Feb 19, 2026 | 7.52 | 7.52 | 7.42 | 7.46 | 7.00 | -0.27% | 3,480 |
| Feb 18, 2026 | 7.50 | 7.50 | 7.40 | 7.48 | 7.02 | 1.36% | 3,726 |
| Feb 17, 2026 | 7.30 | 7.46 | 7.30 | 7.38 | 6.93 | 2.22% | 21,342 |
| Feb 16, 2026 | 7.38 | 7.38 | 7.22 | 7.22 | 6.78 | -0.28% | 3,208 |
| Feb 13, 2026 | 7.22 | 7.32 | 7.18 | 7.24 | 6.80 | 0.28% | 6,074 |
| Feb 12, 2026 | 7.18 | 7.30 | 7.00 | 7.22 | 6.78 | 3.74% | 9,968 |
| Feb 11, 2026 | 7.12 | 7.12 | 6.94 | 6.96 | 6.53 | -1.97% | 7,833 |
| Feb 10, 2026 | 7.08 | 7.18 | 7.06 | 7.10 | 6.66 | 0.57% | 2,933 |
| Feb 9, 2026 | 6.96 | 7.30 | 6.80 | 7.06 | 6.63 | 4.13% | 4,670 |
| Feb 6, 2026 | 7.04 | 7.10 | 6.62 | 6.78 | 6.36 | -4.51% | 4,610 |
| Feb 5, 2026 | 7.22 | 7.32 | 6.50 | 7.10 | 6.66 | -1.39% | 7,485 |
| Feb 4, 2026 | 7.14 | 7.30 | 7.12 | 7.20 | 6.76 | - | 11,201 |
| Feb 3, 2026 | 7.28 | 7.28 | 7.12 | 7.20 | 6.76 | -0.55% | 2,869 |
| Feb 2, 2026 | 7.26 | 7.30 | 7.10 | 7.24 | 6.80 | - | 5,029 |
| Jan 30, 2026 | 7.10 | 7.48 | 7.04 | 7.24 | 6.80 | 1.97% | 5,008 |
| Jan 29, 2026 | 7.08 | 7.26 | 6.90 | 7.10 | 6.66 | - | 1,912 |
| Jan 28, 2026 | 7.28 | 7.28 | 6.94 | 7.10 | 6.66 | -1.93% | 5,726 |
| Jan 27, 2026 | 7.24 | 7.30 | 7.20 | 7.24 | 6.80 | 0.28% | 4,416 |
| Jan 26, 2026 | 6.78 | 7.30 | 6.78 | 7.22 | 6.78 | 6.49% | 16,373 |
| Jan 23, 2026 | 6.54 | 6.80 | 6.54 | 6.78 | 6.36 | 2.42% | 6,952 |
| Jan 22, 2026 | 6.58 | 6.62 | 6.42 | 6.62 | 6.21 | 3.12% | 4,930 |
| Jan 21, 2026 | 6.56 | 6.60 | 6.38 | 6.42 | 6.03 | -2.13% | 9,445 |
| Jan 20, 2026 | 6.32 | 6.60 | 6.28 | 6.56 | 6.16 | 4.13% | 10,877 |
| Jan 19, 2026 | 6.36 | 6.46 | 6.28 | 6.30 | 5.91 | -5.41% | 32,606 |
| Jan 16, 2026 | 6.68 | 6.78 | 6.64 | 6.66 | 6.25 | -0.30% | 7,513 |
| Jan 15, 2026 | 6.60 | 6.68 | 6.60 | 6.68 | 6.27 | 1.52% | 6,639 |
| Jan 14, 2026 | 6.72 | 6.72 | 6.50 | 6.58 | 6.18 | -1.50% | 11,723 |
| Jan 13, 2026 | 6.92 | 6.92 | 6.66 | 6.68 | 6.27 | -0.89% | 11,637 |
| Jan 12, 2026 | 7.16 | 7.16 | 6.70 | 6.74 | 6.33 | -6.39% | 25,957 |
| Jan 9, 2026 | 7.38 | 7.38 | 7.00 | 7.20 | 6.76 | -5.51% | 37,782 |
| Jan 8, 2026 | 7.90 | 7.92 | 7.62 | 7.62 | 7.15 | -3.54% | 8,404 |
| Jan 7, 2026 | 7.74 | 7.94 | 7.74 | 7.90 | 7.41 | 2.07% | 8,570 |
| Jan 5, 2026 | 7.58 | 7.80 | 7.56 | 7.74 | 7.26 | 2.38% | 12,830 |
| Jan 2, 2026 | 7.10 | 7.66 | 7.08 | 7.56 | 7.10 | 6.48% | 13,758 |
| Dec 30, 2025 | 7.20 | 7.24 | 7.06 | 7.10 | 6.66 | -0.84% | 9,873 |
| Dec 29, 2025 | 6.94 | 7.46 | 6.94 | 7.16 | 6.72 | 3.17% | 26,773 |
| Dec 23, 2025 | 6.96 | 6.98 | 6.90 | 6.94 | 6.51 | -0.29% | 8,623 |
| Dec 22, 2025 | 6.80 | 6.98 | 6.80 | 6.96 | 6.53 | 2.65% | 12,130 |
| Dec 19, 2025 | 6.78 | 6.80 | 6.62 | 6.78 | 6.36 | -0.29% | 11,184 |
| Dec 18, 2025 | 6.64 | 6.80 | 6.60 | 6.80 | 6.38 | 3.66% | 15,390 |
| Dec 17, 2025 | 6.60 | 6.70 | 6.50 | 6.56 | 6.16 | 0.31% | 11,978 |
| Dec 16, 2025 | 6.60 | 6.60 | 6.46 | 6.54 | 6.14 | -0.91% | 7,205 |
| Dec 15, 2025 | 6.34 | 6.78 | 6.34 | 6.60 | 6.19 | 4.76% | 22,998 |
| Dec 12, 2025 | 6.44 | 6.46 | 6.30 | 6.30 | 5.91 | -2.17% | 14,560 |
| Dec 11, 2025 | 6.52 | 6.52 | 6.40 | 6.44 | 6.04 | -1.53% | 14,390 |
| Dec 10, 2025 | 6.54 | 6.58 | 6.46 | 6.54 | 6.14 | -0.30% | 7,743 |
| Dec 9, 2025 | 6.70 | 6.70 | 6.50 | 6.56 | 6.16 | -3.24% | 11,299 |
| Dec 8, 2025 | 6.84 | 6.88 | 6.72 | 6.78 | 6.36 | -0.88% | 10,836 |
| Dec 5, 2025 | 6.72 | 6.90 | 6.70 | 6.84 | 6.42 | 3.64% | 12,692 |
| Dec 4, 2025 | 6.48 | 6.70 | 6.48 | 6.60 | 6.19 | 2.48% | 9,287 |
| Dec 3, 2025 | 6.20 | 6.48 | 6.20 | 6.44 | 6.04 | 4.21% | 16,284 |
| Dec 2, 2025 | 6.16 | 6.20 | 6.14 | 6.18 | 5.80 | 0.65% | 8,058 |
| Dec 1, 2025 | 6.14 | 6.16 | 6.12 | 6.14 | 5.76 | - | 4,234 |
| Nov 28, 2025 | 6.18 | 6.20 | 6.12 | 6.14 | 5.76 | -0.97% | 4,134 |