Talenom Oyj (HEL:TNOM)
Finland
· Delayed Price · Currency is EUR 3.215
-0.005 (-0.16%)
At close: Dec 5, 2025
Talenom Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.23 | 3.26 | 3.20 | 3.26 | - | 1.24% | 56,471 |
| Dec 4, 2025 | 3.18 | 3.23 | 3.16 | 3.22 | 3.22 | 3.04% | 63,864 |
| Dec 3, 2025 | 3.16 | 3.18 | 3.13 | 3.13 | 3.13 | -0.48% | 111,924 |
| Dec 2, 2025 | 3.15 | 3.18 | 3.12 | 3.14 | 3.14 | -0.32% | 43,738 |
| Dec 1, 2025 | 3.15 | 3.22 | 3.14 | 3.15 | 3.15 | 4.30% | 116,935 |
| Nov 28, 2025 | 3.05 | 3.08 | 3.02 | 3.02 | 3.02 | -1.31% | 38,158 |
| Nov 27, 2025 | 3.01 | 3.06 | 3.00 | 3.06 | 3.06 | 2.17% | 18,344 |
| Nov 26, 2025 | 3.03 | 3.04 | 2.99 | 3.00 | 3.00 | -0.33% | 30,220 |
| Nov 25, 2025 | 3.00 | 3.03 | 2.99 | 3.01 | 3.01 | 0.67% | 51,347 |
| Nov 24, 2025 | 2.98 | 3.04 | 2.94 | 2.99 | 2.99 | 0.17% | 66,695 |
| Nov 21, 2025 | 3.02 | 3.06 | 2.96 | 2.98 | 2.98 | -1.32% | 61,971 |
| Nov 20, 2025 | 2.97 | 3.05 | 2.96 | 3.02 | 3.02 | 2.20% | 35,156 |
| Nov 19, 2025 | 2.92 | 2.98 | 2.92 | 2.96 | 2.96 | 1.20% | 48,626 |
| Nov 18, 2025 | 2.96 | 2.96 | 2.91 | 2.92 | 2.92 | -1.35% | 114,520 |
| Nov 17, 2025 | 3.02 | 3.02 | 2.96 | 2.96 | 2.96 | -1.66% | 63,631 |
| Nov 14, 2025 | 3.02 | 3.03 | 2.97 | 3.01 | 3.01 | -0.17% | 61,891 |
| Nov 13, 2025 | 3.02 | 3.07 | 3.00 | 3.02 | 3.02 | -3.52% | 155,660 |
| Nov 12, 2025 | 3.13 | 3.18 | 3.11 | 3.13 | 3.03 | - | 42,507 |
| Nov 11, 2025 | 3.09 | 3.15 | 3.09 | 3.13 | 3.03 | 1.13% | 34,819 |
| Nov 10, 2025 | 3.10 | 3.15 | 3.08 | 3.09 | 2.99 | -0.32% | 80,071 |
| Nov 7, 2025 | 3.06 | 3.14 | 3.06 | 3.10 | 3.00 | 1.31% | 71,058 |
| Nov 6, 2025 | 3.05 | 3.13 | 3.04 | 3.06 | 2.96 | 0.66% | 72,257 |
| Nov 5, 2025 | 3.06 | 3.14 | 3.03 | 3.04 | 2.94 | -0.65% | 123,516 |
| Nov 4, 2025 | 3.15 | 3.15 | 3.02 | 3.06 | 2.96 | -2.55% | 181,827 |
| Nov 3, 2025 | 3.16 | 3.21 | 3.14 | 3.14 | 3.04 | -0.63% | 52,812 |
| Oct 31, 2025 | 3.13 | 3.17 | 3.13 | 3.16 | 3.06 | 1.12% | 39,521 |
| Oct 30, 2025 | 3.15 | 3.18 | 3.10 | 3.13 | 3.03 | - | 86,449 |
| Oct 29, 2025 | 3.14 | 3.17 | 3.12 | 3.13 | 3.03 | -0.48% | 132,594 |
| Oct 28, 2025 | 3.18 | 3.18 | 3.12 | 3.14 | 3.04 | -1.10% | 127,984 |
| Oct 27, 2025 | 3.23 | 3.26 | 3.18 | 3.18 | 3.07 | -0.94% | 190,744 |
| Oct 24, 2025 | 3.18 | 3.22 | 3.17 | 3.21 | 3.10 | 1.75% | 149,240 |
| Oct 23, 2025 | 3.17 | 3.22 | 3.15 | 3.15 | 3.05 | -0.63% | 143,033 |
| Oct 22, 2025 | 3.25 | 3.25 | 3.16 | 3.17 | 3.07 | -2.16% | 304,412 |
| Oct 21, 2025 | 3.41 | 3.41 | 3.23 | 3.24 | 3.14 | -4.85% | 198,888 |
| Oct 20, 2025 | 3.48 | 3.48 | 3.29 | 3.41 | 3.30 | -5.42% | 187,439 |
| Oct 17, 2025 | 3.64 | 3.71 | 3.42 | 3.60 | 3.48 | 0.56% | 104,033 |
| Oct 16, 2025 | 3.59 | 3.64 | 3.57 | 3.58 | 3.47 | -0.28% | 75,898 |
| Oct 15, 2025 | 3.57 | 3.62 | 3.56 | 3.59 | 3.48 | 0.70% | 23,743 |
| Oct 14, 2025 | 3.59 | 3.61 | 3.56 | 3.57 | 3.45 | 0.14% | 14,103 |
| Oct 13, 2025 | 3.60 | 3.62 | 3.55 | 3.56 | 3.45 | -1.11% | 31,431 |
| Oct 10, 2025 | 3.60 | 3.71 | 3.57 | 3.60 | 3.48 | 0.14% | 109,090 |
| Oct 9, 2025 | 3.56 | 3.60 | 3.55 | 3.60 | 3.48 | 0.98% | 30,772 |
| Oct 8, 2025 | 3.59 | 3.60 | 3.51 | 3.56 | 3.45 | -0.56% | 42,919 |
| Oct 7, 2025 | 3.59 | 3.66 | 3.57 | 3.58 | 3.47 | -0.42% | 52,664 |
| Oct 6, 2025 | 3.65 | 3.65 | 3.58 | 3.60 | 3.48 | -1.37% | 22,263 |
| Oct 3, 2025 | 3.57 | 3.65 | 3.57 | 3.65 | 3.53 | 2.24% | 21,255 |
| Oct 2, 2025 | 3.60 | 3.65 | 3.54 | 3.57 | 3.45 | -0.83% | 35,103 |
| Oct 1, 2025 | 3.49 | 3.60 | 3.47 | 3.60 | 3.48 | 3.16% | 17,658 |
| Sep 30, 2025 | 3.53 | 3.55 | 3.46 | 3.49 | 3.37 | -1.27% | 66,598 |
| Sep 29, 2025 | 3.56 | 3.60 | 3.51 | 3.53 | 3.42 | -1.40% | 171,563 |
| Sep 26, 2025 | 3.67 | 3.67 | 3.58 | 3.58 | 3.47 | -2.45% | 38,644 |
| Sep 25, 2025 | 3.70 | 3.71 | 3.65 | 3.67 | 3.55 | -0.81% | 29,957 |
| Sep 24, 2025 | 3.78 | 3.78 | 3.70 | 3.70 | 3.58 | -1.33% | 12,430 |
| Sep 23, 2025 | 3.70 | 3.78 | 3.70 | 3.75 | 3.63 | 1.35% | 23,807 |
| Sep 22, 2025 | 3.90 | 3.90 | 3.70 | 3.70 | 3.58 | -3.39% | 89,443 |
| Sep 19, 2025 | 3.71 | 3.93 | 3.66 | 3.83 | 3.71 | 3.23% | 357,270 |
| Sep 18, 2025 | 3.62 | 3.78 | 3.62 | 3.71 | 3.59 | 2.91% | 103,521 |
| Sep 17, 2025 | 3.56 | 3.64 | 3.56 | 3.61 | 3.49 | 1.55% | 5,974 |
| Sep 16, 2025 | 3.57 | 3.64 | 3.55 | 3.55 | 3.44 | 1.14% | 27,248 |
| Sep 15, 2025 | 3.58 | 3.58 | 3.51 | 3.51 | 3.40 | 1.45% | 25,950 |
| Sep 12, 2025 | 3.46 | 3.56 | 3.45 | 3.46 | 3.35 | 0.29% | 43,452 |
| Sep 11, 2025 | 3.46 | 3.48 | 3.45 | 3.45 | 3.34 | -0.29% | 18,812 |
| Sep 10, 2025 | 3.47 | 3.49 | 3.44 | 3.46 | 3.35 | -0.29% | 22,162 |
| Sep 9, 2025 | 3.47 | 3.50 | 3.46 | 3.47 | 3.36 | 0.14% | 15,584 |
| Sep 8, 2025 | 3.50 | 3.50 | 3.46 | 3.47 | 3.35 | -1.42% | 8,197 |
| Sep 5, 2025 | 3.51 | 3.55 | 3.51 | 3.52 | 3.40 | 0.29% | 57,543 |
| Sep 4, 2025 | 3.45 | 3.53 | 3.45 | 3.51 | 3.39 | 0.57% | 54,944 |
| Sep 3, 2025 | 3.42 | 3.49 | 3.42 | 3.49 | 3.37 | 1.90% | 122,951 |
| Sep 2, 2025 | 3.45 | 3.46 | 3.42 | 3.42 | 3.31 | - | 17,775 |
| Sep 1, 2025 | 3.47 | 3.47 | 3.42 | 3.42 | 3.31 | - | 15,722 |
| Aug 29, 2025 | 3.43 | 3.45 | 3.42 | 3.42 | 3.31 | - | 28,743 |
| Aug 28, 2025 | 3.40 | 3.43 | 3.39 | 3.42 | 3.31 | 0.88% | 19,146 |
| Aug 27, 2025 | 3.47 | 3.47 | 3.38 | 3.39 | 3.28 | -1.74% | 78,261 |
| Aug 26, 2025 | 3.47 | 3.47 | 3.42 | 3.45 | 3.34 | 0.44% | 14,445 |
| Aug 25, 2025 | 3.31 | 3.47 | 3.31 | 3.44 | 3.33 | 1.03% | 26,997 |
| Aug 22, 2025 | 3.40 | 3.42 | 3.35 | 3.40 | 3.29 | - | 83,381 |
| Aug 21, 2025 | 3.40 | 3.43 | 3.38 | 3.40 | 3.29 | -0.15% | 15,444 |
| Aug 20, 2025 | 3.38 | 3.49 | 3.38 | 3.41 | 3.30 | 0.15% | 18,156 |
| Aug 19, 2025 | 3.38 | 3.46 | 3.38 | 3.40 | 3.29 | 0.29% | 64,011 |
| Aug 18, 2025 | 3.42 | 3.44 | 3.39 | 3.39 | 3.28 | -0.88% | 19,040 |
| Aug 15, 2025 | 3.43 | 3.46 | 3.42 | 3.42 | 3.31 | - | 20,436 |
| Aug 14, 2025 | 3.43 | 3.48 | 3.42 | 3.42 | 3.31 | 0.29% | 8,884 |
| Aug 13, 2025 | 3.42 | 3.47 | 3.41 | 3.41 | 3.30 | 0.15% | 11,305 |
| Aug 12, 2025 | 3.36 | 3.45 | 3.36 | 3.41 | 3.30 | 0.74% | 21,889 |
| Aug 11, 2025 | 3.42 | 3.47 | 3.37 | 3.38 | 3.27 | -0.88% | 29,661 |
| Aug 8, 2025 | 3.40 | 3.43 | 3.37 | 3.41 | 3.30 | 0.29% | 13,364 |
| Aug 7, 2025 | 3.40 | 3.44 | 3.40 | 3.40 | 3.29 | - | 18,224 |
| Aug 6, 2025 | 3.43 | 3.45 | 3.37 | 3.40 | 3.29 | -0.87% | 64,309 |
| Aug 5, 2025 | 3.45 | 3.49 | 3.42 | 3.43 | 3.32 | -0.87% | 41,667 |
| Aug 4, 2025 | 3.52 | 3.55 | 3.45 | 3.46 | 3.35 | -0.86% | 37,590 |
| Aug 1, 2025 | 3.52 | 3.52 | 3.49 | 3.49 | 3.38 | -0.29% | 20,526 |
| Jul 31, 2025 | 3.52 | 3.55 | 3.50 | 3.50 | 3.39 | -0.57% | 36,210 |
| Jul 30, 2025 | 3.53 | 3.56 | 3.52 | 3.52 | 3.41 | - | 18,420 |
| Jul 29, 2025 | 3.58 | 3.58 | 3.51 | 3.52 | 3.41 | -1.68% | 34,172 |
| Jul 28, 2025 | 3.52 | 3.60 | 3.52 | 3.58 | 3.47 | 1.70% | 35,649 |
| Jul 25, 2025 | 3.51 | 3.57 | 3.51 | 3.52 | 3.41 | 0.57% | 23,866 |
| Jul 24, 2025 | 3.53 | 3.55 | 3.47 | 3.50 | 3.39 | -0.71% | 33,320 |
| Jul 23, 2025 | 3.53 | 3.59 | 3.53 | 3.53 | 3.41 | -0.14% | 35,648 |
| Jul 22, 2025 | 3.50 | 3.59 | 3.48 | 3.53 | 3.42 | 0.86% | 40,285 |
| Jul 21, 2025 | 3.55 | 3.55 | 3.44 | 3.50 | 3.39 | -2.10% | 79,788 |