Nightingale Health Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	2.21	2.25	2.18	2.19	2.19	-1.35%	17,866
Dec 4, 2025	2.23	2.23	2.18	2.22	2.22	-0.45%	16,614
Dec 3, 2025	2.27	2.27	2.21	2.23	2.23	-1.77%	9,334
Dec 2, 2025	2.21	2.29	2.21	2.27	2.27	2.03%	35,379
Dec 1, 2025	2.26	2.26	2.19	2.22	2.22	-	43,395
Nov 28, 2025	2.26	2.26	2.22	2.22	2.22	-1.11%	15,865
Nov 27, 2025	2.26	2.31	2.25	2.25	2.25	-1.10%	8,482
Nov 26, 2025	2.27	2.40	2.22	2.27	2.27	0.22%	43,281
Nov 25, 2025	2.28	2.29	2.22	2.27	2.27	-0.44%	27,241
Nov 24, 2025	2.37	2.37	2.26	2.28	2.28	-3.60%	16,686
Nov 21, 2025	2.28	2.36	2.26	2.36	2.36	3.96%	14,541
Nov 20, 2025	2.31	2.38	2.25	2.27	2.27	0.89%	29,836
Nov 19, 2025	2.27	2.33	2.24	2.25	2.25	-2.17%	34,616
Nov 18, 2025	2.37	2.37	2.27	2.30	2.30	-2.95%	22,237
Nov 17, 2025	2.46	2.46	2.37	2.37	2.37	-3.66%	21,221
Nov 14, 2025	2.60	2.60	2.45	2.46	2.46	-2.77%	27,060
Nov 13, 2025	2.36	2.56	2.36	2.53	2.53	7.43%	60,646
Nov 12, 2025	2.44	2.44	2.35	2.36	2.36	-3.29%	31,564
Nov 11, 2025	2.36	2.47	2.36	2.44	2.44	3.62%	58,118
Nov 10, 2025	2.33	2.40	2.32	2.35	2.35	0.86%	18,321
Nov 7, 2025	2.40	2.43	2.33	2.33	2.33	-1.89%	26,964
Nov 6, 2025	2.42	2.42	2.32	2.38	2.38	1.06%	10,615
Nov 5, 2025	2.32	2.45	2.32	2.35	2.35	1.29%	49,975
Nov 4, 2025	2.21	2.40	2.21	2.32	2.32	5.69%	33,329
Nov 3, 2025	2.17	2.25	2.15	2.20	2.20	1.15%	38,278
Oct 31, 2025	2.18	2.20	2.17	2.17	2.17	-0.23%	10,443
Oct 30, 2025	2.18	2.22	2.14	2.18	2.18	-2.03%	40,073
Oct 29, 2025	2.28	2.30	2.19	2.22	2.22	-1.99%	57,282
Oct 28, 2025	2.26	2.30	2.23	2.27	2.27	0.22%	16,643
Oct 27, 2025	2.29	2.32	2.26	2.26	2.26	-0.44%	17,307
Oct 24, 2025	2.32	2.33	2.27	2.27	2.27	-2.37%	23,510
Oct 23, 2025	2.33	2.37	2.30	2.33	2.33	0.22%	24,140
Oct 22, 2025	2.33	2.36	2.32	2.32	2.32	-0.22%	10,792
Oct 21, 2025	2.32	2.37	2.32	2.33	2.33	0.22%	17,260
Oct 20, 2025	2.33	2.36	2.32	2.32	2.32	-0.43%	23,590
Oct 17, 2025	2.40	2.40	2.33	2.33	2.33	-2.51%	16,516
Oct 16, 2025	2.41	2.46	2.37	2.39	2.39	-0.62%	16,624
Oct 15, 2025	2.39	2.43	2.37	2.41	2.41	0.84%	17,083
Oct 14, 2025	2.44	2.49	2.38	2.39	2.39	-2.25%	22,546
Oct 13, 2025	2.51	2.53	2.44	2.44	2.44	-2.79%	12,109
Oct 10, 2025	2.56	2.66	2.51	2.51	2.51	-1.57%	48,703
Oct 9, 2025	2.58	2.58	2.51	2.55	2.55	-0.39%	28,325
Oct 8, 2025	2.57	2.58	2.50	2.56	2.56	1.39%	36,976
Oct 7, 2025	2.39	2.58	2.38	2.53	2.53	5.65%	45,192
Oct 6, 2025	2.41	2.42	2.36	2.39	2.39	-0.21%	24,309
Oct 3, 2025	2.37	2.43	2.36	2.40	2.40	0.84%	21,579
Oct 2, 2025	2.32	2.38	2.30	2.38	2.38	3.04%	17,988
Oct 1, 2025	2.34	2.36	2.31	2.31	2.31	-1.50%	17,025
Sep 30, 2025	2.34	2.35	2.30	2.34	2.34	-	23,361
Sep 29, 2025	2.37	2.38	2.33	2.34	2.34	-1.47%	8,490