Taaleri Oyj (HEL:TAALA)
Finland
· Delayed Price · Currency is EUR 7.50
+0.01 (0.13%)
At close: Dec 5, 2025
Taaleri Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.51 | 7.60 | 7.48 | 7.50 | 7.50 | 0.13% | 38,926 |
| Dec 4, 2025 | 7.58 | 7.65 | 7.45 | 7.49 | 7.49 | -0.66% | 33,725 |
| Dec 3, 2025 | 7.30 | 7.67 | 7.30 | 7.54 | 7.54 | 3.71% | 151,480 |
| Dec 2, 2025 | 7.30 | 7.30 | 7.24 | 7.27 | 7.27 | -0.41% | 20,299 |
| Dec 1, 2025 | 7.33 | 7.33 | 7.21 | 7.30 | 7.30 | -0.41% | 14,325 |
| Nov 28, 2025 | 7.19 | 7.33 | 7.18 | 7.33 | 7.33 | 1.38% | 14,944 |
| Nov 27, 2025 | 7.21 | 7.25 | 7.20 | 7.23 | 7.23 | 0.28% | 14,487 |
| Nov 26, 2025 | 7.22 | 7.24 | 7.15 | 7.21 | 7.21 | -0.14% | 20,701 |
| Nov 25, 2025 | 7.20 | 7.23 | 7.16 | 7.22 | 7.22 | - | 10,453 |
| Nov 24, 2025 | 7.14 | 7.22 | 7.14 | 7.22 | 7.22 | 1.12% | 20,349 |
| Nov 21, 2025 | 7.16 | 7.18 | 7.10 | 7.14 | 7.14 | - | 17,251 |
| Nov 20, 2025 | 7.18 | 7.22 | 7.14 | 7.14 | 7.14 | -0.42% | 14,673 |
| Nov 19, 2025 | 7.22 | 7.23 | 7.07 | 7.17 | 7.17 | -0.69% | 34,888 |
| Nov 18, 2025 | 7.24 | 7.26 | 7.21 | 7.22 | 7.22 | -0.41% | 42,964 |
| Nov 17, 2025 | 7.31 | 7.35 | 7.25 | 7.25 | 7.25 | -0.82% | 20,706 |
| Nov 14, 2025 | 7.33 | 7.34 | 7.26 | 7.31 | 7.31 | -0.27% | 39,160 |
| Nov 13, 2025 | 7.30 | 7.39 | 7.30 | 7.33 | 7.33 | - | 24,957 |
| Nov 12, 2025 | 7.36 | 7.39 | 7.30 | 7.33 | 7.33 | -0.27% | 18,541 |
| Nov 11, 2025 | 7.26 | 7.38 | 7.26 | 7.35 | 7.35 | 1.24% | 12,722 |
| Nov 10, 2025 | 7.28 | 7.35 | 7.21 | 7.26 | 7.26 | -0.41% | 37,433 |
| Nov 7, 2025 | 7.31 | 7.33 | 7.25 | 7.29 | 7.29 | 0.14% | 19,275 |
| Nov 6, 2025 | 7.32 | 7.39 | 7.27 | 7.28 | 7.28 | -0.55% | 26,040 |
| Nov 5, 2025 | 7.30 | 7.32 | 7.20 | 7.32 | 7.32 | 0.27% | 31,502 |
| Nov 4, 2025 | 7.24 | 7.33 | 7.19 | 7.30 | 7.30 | 0.83% | 35,904 |
| Nov 3, 2025 | 7.18 | 7.28 | 7.17 | 7.24 | 7.24 | 0.56% | 18,186 |
| Oct 31, 2025 | 7.26 | 7.29 | 7.20 | 7.20 | 7.20 | -0.83% | 14,108 |
| Oct 30, 2025 | 7.23 | 7.29 | 7.18 | 7.26 | 7.26 | - | 33,335 |
| Oct 29, 2025 | 7.25 | 7.36 | 7.12 | 7.26 | 7.26 | -0.14% | 89,632 |
| Oct 28, 2025 | 7.10 | 7.36 | 7.10 | 7.27 | 7.27 | 6.29% | 103,669 |
| Oct 27, 2025 | 6.86 | 6.92 | 6.81 | 6.84 | 6.84 | 0.44% | 34,665 |
| Oct 24, 2025 | 6.77 | 6.82 | 6.72 | 6.81 | 6.81 | 0.59% | 29,783 |
| Oct 23, 2025 | 6.73 | 6.78 | 6.69 | 6.77 | 6.77 | 0.89% | 36,982 |
| Oct 22, 2025 | 6.68 | 6.74 | 6.66 | 6.71 | 6.71 | 0.30% | 29,681 |
| Oct 21, 2025 | 6.72 | 6.73 | 6.66 | 6.69 | 6.69 | -0.59% | 31,429 |
| Oct 20, 2025 | 6.74 | 6.79 | 6.70 | 6.73 | 6.73 | -0.15% | 30,140 |
| Oct 17, 2025 | 6.74 | 6.78 | 6.70 | 6.74 | 6.74 | - | 33,481 |
| Oct 16, 2025 | 6.77 | 6.80 | 6.73 | 6.74 | 6.74 | -0.44% | 29,744 |
| Oct 15, 2025 | 6.80 | 6.81 | 6.70 | 6.77 | 6.77 | -0.44% | 52,050 |
| Oct 14, 2025 | 6.74 | 6.80 | 6.64 | 6.80 | 6.80 | 1.34% | 61,770 |
| Oct 13, 2025 | 6.83 | 6.88 | 6.71 | 6.71 | 6.71 | -1.76% | 47,957 |
| Oct 10, 2025 | 6.84 | 7.12 | 6.83 | 6.83 | 6.83 | 0.29% | 105,287 |
| Oct 9, 2025 | 6.81 | 6.89 | 6.74 | 6.81 | 6.81 | 0.15% | 49,015 |
| Oct 8, 2025 | 6.83 | 6.86 | 6.77 | 6.80 | 6.80 | -0.15% | 39,221 |
| Oct 7, 2025 | 6.93 | 6.93 | 6.81 | 6.81 | 6.81 | -1.73% | 33,954 |
| Oct 6, 2025 | 6.98 | 6.98 | 6.91 | 6.93 | 6.93 | -0.72% | 19,392 |
| Oct 3, 2025 | 7.03 | 7.03 | 6.98 | 6.98 | 6.98 | 0.14% | 17,549 |
| Oct 2, 2025 | 7.09 | 7.12 | 6.95 | 6.97 | 6.97 | -3.99% | 68,320 |
| Oct 1, 2025 | 7.27 | 7.33 | 7.20 | 7.26 | 7.01 | 0.14% | 36,379 |
| Sep 30, 2025 | 7.33 | 7.35 | 7.20 | 7.25 | 7.00 | -0.41% | 28,011 |
| Sep 29, 2025 | 7.23 | 7.33 | 7.23 | 7.28 | 7.03 | 0.83% | 15,120 |