Helsinki - Delayed Quote EUR

Nightingale Health Oyj (HEALTH.HE)

Compare
2.7800
+0.0600
+(2.21%)
At close: January 22 at 6:00:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20252.72002.78002.72002.78002.780026,288
Jan 21, 20252.71002.77002.68002.72002.720027,882
Jan 20, 20252.69002.72002.68002.68002.68009,574
Jan 17, 20252.69002.74002.64002.69002.690035,578
Jan 16, 20252.74002.75002.63002.69002.690035,913
Jan 15, 20252.71002.78002.70002.72002.720032,065
Jan 14, 20252.76002.80002.68002.71002.710050,224
Jan 13, 20252.81002.84002.76002.78002.780024,466
Jan 10, 20252.93002.95002.81002.81002.810027,589
Jan 9, 20253.02003.02002.80002.89002.890020,367
Jan 8, 20253.04003.04002.92002.94002.940030,167
Jan 7, 20253.04003.09002.97003.03003.030052,414
Jan 3, 20253.08003.10002.97003.02003.020035,813
Jan 2, 20252.91003.10002.91003.04003.040064,990
Dec 30, 20242.83002.92002.80002.88002.880051,569
Dec 27, 20242.74002.86002.70002.78002.780062,319
Dec 23, 20242.75002.81002.70002.74002.740033,669
Dec 20, 20242.71002.77002.67002.74002.740061,211
Dec 19, 20242.77002.77002.64002.69002.690039,461
Dec 18, 20242.79002.83002.75002.75002.750063,255
Dec 17, 20242.82002.84002.75002.78002.780077,171
Dec 16, 20242.91002.95002.80002.85002.850052,805
Dec 13, 20243.00003.07002.91002.94002.940041,896
Dec 12, 20242.86003.00002.82003.00003.000051,447
Dec 11, 20242.84002.86002.80002.85002.850024,650
Dec 10, 20242.89002.90002.81002.84002.840037,630
Dec 9, 20242.95002.96002.83002.88002.880071,795
Dec 5, 20242.96003.03002.93002.96002.960032,434
Dec 4, 20242.93003.17002.93002.96002.9600112,682
Dec 3, 20242.92002.98002.87002.93002.930041,007
Dec 2, 20243.07003.08002.90002.92002.920048,292
Nov 29, 20243.07003.13002.96003.00003.000052,229
Nov 28, 20243.19003.19002.93003.02003.020048,938
Nov 27, 20242.72003.17002.67003.14003.1400194,194
Nov 26, 20242.80002.85002.72002.73002.730038,853
Nov 25, 20242.77002.84002.74002.80002.800056,800
Nov 22, 20242.81002.83002.71002.76002.760092,843
Nov 21, 20242.95002.95002.77002.82002.820079,080
Nov 20, 20242.99003.07002.90002.92002.920054,577
Nov 19, 20243.02003.19002.98002.98002.980023,033
Nov 18, 20243.07003.11002.97003.00003.000040,270
Nov 15, 20243.17003.17002.95003.07003.070048,867
Nov 14, 20243.21003.30003.02003.06003.060079,608
Nov 13, 20242.99003.14002.95003.00003.000057,164
Nov 12, 20243.18003.25003.06003.06003.060060,623
Nov 11, 20243.12003.32003.12003.18003.180060,328
Nov 8, 20243.43003.43003.16003.18003.180054,230
Nov 7, 20243.28003.42003.28003.29003.290028,761
Nov 6, 20243.25003.45003.25003.27003.270056,579
Nov 5, 20243.29003.41003.24003.25003.250025,602
Nov 4, 20243.50003.59003.33003.37003.370031,899
Nov 1, 20243.38003.69003.35003.47003.470087,264
Oct 31, 20243.50003.50003.30003.38003.380076,031
Oct 30, 20243.49004.25003.37003.46003.4600419,075
Oct 29, 20243.24003.37003.12003.28003.280097,125
Oct 28, 20242.96003.38002.96003.22003.2200127,845
Oct 25, 20242.92003.00002.89002.91002.910025,539
Oct 24, 20242.91002.98002.89002.91002.910014,791
Oct 23, 20242.87002.93002.81002.87002.870047,486
Oct 22, 20242.96003.00002.79002.93002.930066,880
Oct 21, 20243.05003.05002.95002.95002.950027,643
Oct 18, 20243.02003.07002.96003.05003.050026,901
Oct 17, 20242.92003.00002.92002.95002.950036,036
Oct 16, 20243.06003.09002.92002.92002.920053,116
Oct 15, 20243.17003.18003.06003.06003.060022,183
Oct 14, 20243.15003.20003.10003.17003.170014,805
Oct 11, 20243.13003.21003.10003.21003.210023,942
Oct 10, 20243.13003.14003.05003.12003.120033,535
Oct 9, 20243.17003.18003.13003.13003.130014,519
Oct 8, 20243.13003.23003.10003.17003.170039,541
Oct 7, 20243.35003.35003.14003.20003.200024,832
Oct 4, 20243.28003.34003.20003.24003.2400143,884
Oct 3, 20243.16003.19003.09003.16003.160013,809
Oct 2, 20243.21003.21003.12003.16003.160032,637
Oct 1, 20243.15003.26003.07003.19003.190048,701
Sep 30, 20243.09003.23003.08003.15003.150040,485
Sep 27, 20242.99003.10002.91003.09003.090064,271
Sep 26, 20243.05003.07002.93003.00003.000087,070
Sep 25, 20243.08003.16002.99003.07003.070074,598
Sep 24, 20243.06003.12002.85003.06003.0600150,405
Sep 23, 20243.40003.43003.00003.03003.0300273,914
Sep 20, 20243.45003.70003.21003.33003.3300298,561
Sep 19, 20243.34003.98003.22003.85003.8500214,211
Sep 18, 20243.38003.42003.28003.34003.340070,078
Sep 17, 20243.28003.39003.22003.39003.390053,568
Sep 16, 20243.38003.60003.24003.29003.290050,806
Sep 13, 20243.45003.54003.32003.38003.380051,261
Sep 12, 20243.42003.48003.37003.44003.440034,398
Sep 11, 20243.54003.62003.20003.39003.3900100,942
Sep 10, 20243.66003.77003.50003.52003.520055,394
Sep 9, 20243.72003.85003.64003.66003.660070,440
Sep 6, 20243.42003.71003.31003.62003.6200108,258
Sep 5, 20243.48003.48003.00003.41003.4100262,238
Sep 4, 20243.68003.73003.38003.49003.4900239,454
Sep 3, 20243.97003.97003.70003.75003.7500203,703
Sep 2, 20244.10004.15003.83003.99003.990099,816
Aug 30, 20244.05004.28004.05004.09004.0900145,117
Aug 29, 20243.94004.29003.65004.01004.0100176,293
Aug 28, 20244.18004.40003.82003.95003.9500245,785
Aug 27, 20243.91004.18003.90004.11004.1100281,559
Aug 26, 20243.48003.80003.47003.76003.7600200,933
Aug 23, 20243.41003.49003.38003.44003.440079,630
Aug 22, 20243.48003.57003.17003.38003.3800165,635
Aug 21, 20243.16003.45003.16003.45003.4500160,962
Aug 20, 20243.10003.27003.00003.15003.1500219,722
Aug 19, 20243.12003.12002.70002.73002.7300248,820
Aug 16, 20243.25003.50002.87003.12003.1200333,795
Aug 15, 20242.90003.35002.86003.21003.2100277,556
Aug 14, 20242.68003.00002.61002.95002.9500208,940
Aug 13, 20242.47002.72002.46002.68002.680091,857
Aug 12, 20242.40002.54002.40002.46002.460093,463
Aug 9, 20242.32002.45002.32002.39002.390052,981
Aug 8, 20242.37002.44002.35002.39002.390037,222
Aug 7, 20242.36002.44002.31002.36002.360095,765
Aug 6, 20242.13002.27002.13002.22002.2200112,907
Aug 5, 20242.18002.20002.00002.08002.0800148,719
Aug 2, 20242.43002.45002.26002.30002.300059,862
Aug 1, 20242.28002.49002.24002.40002.400089,374
Jul 31, 20242.25002.30002.22002.28002.280042,585
Jul 30, 20242.10002.28002.09002.18002.180041,285
Jul 29, 20242.10002.18002.08002.08002.080054,505
Jul 26, 20242.05002.11002.03002.10002.1000116,991
Jul 25, 20242.03002.10002.03002.05002.050030,551
Jul 24, 20242.04002.16002.03002.04002.040035,993
Jul 23, 20242.11002.20002.05002.05002.050050,707
Jul 22, 20242.02002.12002.02002.07002.070040,180
Jul 19, 20242.03002.08002.02002.04002.040031,633
Jul 18, 20242.06002.08002.02002.03002.030018,488
Jul 17, 20242.05002.08002.04002.06002.060029,438
Jul 16, 20242.05002.11002.05002.06002.060021,527
Jul 15, 20242.15002.15002.04002.08002.080074,559
Jul 12, 20242.19002.20002.01002.16002.160085,207
Jul 11, 20242.21002.28002.18002.20002.200040,926
Jul 10, 20242.24002.30002.20002.24002.240046,131
Jul 9, 20242.30002.35002.22002.25002.250056,761
Jul 8, 20242.41002.44002.23002.30002.3000100,696
Jul 5, 20242.25002.45002.25002.44002.4400189,205
Jul 4, 20242.00002.35002.00002.29002.2900160,301
Jul 3, 20242.02002.08001.97002.00002.0000617,083
Jul 2, 20242.02002.08002.00002.03002.030043,413
Jul 1, 20242.30002.39002.00002.02002.0200172,966
Jun 28, 20242.15002.30002.10002.30002.3000236,761
Jun 27, 20241.69001.90001.68001.82501.825062,684
Jun 26, 20241.73001.73001.67501.68001.68006,360
Jun 25, 20241.71501.71501.66001.69001.690017,846
Jun 24, 20241.71001.74001.69001.71501.71507,287
Jun 20, 20241.69501.71501.64001.71001.710012,231
Jun 19, 20241.59001.72001.59001.69001.690033,757
Jun 18, 20241.62001.63501.55001.62001.620034,393
Jun 17, 20241.65501.70501.61001.62501.625039,716
Jun 14, 20241.70001.74001.63001.65501.655034,827
Jun 13, 20241.69001.73001.68501.70001.70009,650
Jun 12, 20241.70501.74001.65501.68001.680017,492
Jun 11, 20241.72501.73001.67001.70501.705034,764
Jun 10, 20241.78501.78501.70501.72501.725035,255
Jun 7, 20241.78001.79001.76001.78501.785023,258
Jun 6, 20241.71501.78001.71501.78001.780063,685
Jun 5, 20241.70001.70501.65001.65501.655049,171
Jun 4, 20241.73501.73501.68001.69501.695039,361
Jun 3, 20241.77001.77001.69501.75501.755023,716
May 31, 20241.70001.76501.69001.73001.730028,396
May 30, 20241.72001.74501.68001.70001.700038,694
May 29, 20241.71001.72001.66501.70001.700030,794
May 28, 20241.67001.69001.65001.66501.665034,087
May 27, 20241.69001.75001.66001.68001.680058,087
May 24, 20241.73501.78501.68001.69501.695068,192
May 23, 20241.72001.83001.71001.75001.750079,975
May 22, 20241.62001.83001.62001.74001.740081,145
May 21, 20241.57001.87001.57001.64001.6400150,006
May 20, 20241.56001.60001.55001.59001.5900100,695
May 17, 20241.58001.64501.57001.57501.575034,922
May 16, 20241.58001.64001.57001.60001.600058,170
May 15, 20241.61001.65001.59001.60001.600047,006
May 14, 20241.63001.65001.60001.63001.630077,753
May 13, 20241.69501.73501.64001.65001.6500114,644
May 10, 20241.82001.85001.78001.79001.790068,806
May 8, 20241.86001.92001.80001.84501.845061,567
May 7, 20241.76501.91001.76501.90001.900074,690
May 6, 20241.76001.84001.76001.80001.800043,867
May 3, 20241.69001.80001.52501.76501.765076,360
May 2, 20241.77501.79001.70501.71501.715037,630
Apr 30, 20241.77001.84501.75001.79001.790058,506
Apr 29, 20241.85001.89001.75501.78501.785092,016
Apr 26, 20241.93001.95501.80001.86001.8600179,082
Apr 25, 20241.68502.00001.68501.94501.9450339,442
Apr 24, 20241.68001.72501.66001.70001.7000109,897
Apr 23, 20241.70001.70001.63001.68001.6800107,643
Apr 22, 20241.58001.70001.58001.70001.7000259,558
Apr 19, 20241.56501.67001.54001.57001.5700207,525
Apr 18, 20241.44001.67501.44001.56501.5650314,941
Apr 17, 20241.38501.45001.38501.45001.450096,281
Apr 16, 20241.31001.42001.31001.38501.3850241,405
Apr 15, 20241.36001.38501.25001.28001.2800129,913
Apr 12, 20241.19501.53501.19501.40001.4000763,971
Apr 11, 20241.08001.11501.07501.09001.090037,614
Apr 10, 20241.06001.08001.05501.08001.080020,248
Apr 9, 20241.05001.09501.05001.07001.070016,153
Apr 8, 20241.07001.10001.03001.05001.050086,481
Apr 5, 20241.09001.09001.03001.06001.060060,454
Apr 4, 20241.09001.10001.05001.08001.080057,380
Apr 3, 20241.06501.09501.05001.09001.090055,471
Apr 2, 20241.05501.07001.03501.05001.050080,082
Mar 28, 20241.03601.05001.03001.04001.040034,139
Mar 27, 20241.05001.05401.01201.03601.036026,039
Mar 26, 20241.04801.05601.03001.05001.050033,177
Mar 25, 20241.02801.05001.00001.04601.046034,677
Mar 22, 20240.99401.03000.98201.02801.028035,674
Mar 21, 20241.00001.05000.99400.99400.994026,159
Mar 20, 20241.03201.04201.00001.01001.010012,454
Mar 19, 20241.04601.05401.00201.03201.032070,334
Mar 18, 20241.02201.05000.99501.00801.008028,921
Mar 15, 20241.02001.02600.99801.02001.020023,715
Mar 14, 20241.01001.04800.99801.02601.026021,092
Mar 13, 20241.06401.06400.99801.01001.010059,799
Mar 12, 20241.06201.08201.02601.03001.030032,741
Mar 11, 20241.05801.08001.03001.06001.060053,696
Mar 8, 20241.08001.10201.05001.05801.058088,138
Mar 7, 20241.10001.10000.99001.01601.016067,058
Mar 6, 20241.10001.13801.07401.07401.0740112,287
Mar 5, 20241.06201.10001.06201.09601.096022,042
Mar 4, 20241.09401.09401.05801.07801.078028,023
Mar 1, 20241.09601.10001.07201.09601.096036,279
Feb 29, 20241.08401.11001.08401.09601.096018,501
Feb 28, 20241.09601.10201.07401.08401.084023,798
Feb 27, 20241.10201.12601.06401.10001.100033,018
Feb 26, 20241.10001.13801.06001.10001.100031,536
Feb 23, 20241.11001.14801.07801.10001.100082,997
Feb 22, 20241.08401.08601.02201.08201.082019,041
Feb 21, 20241.11401.11401.07801.08601.086018,339
Feb 20, 20241.09001.12001.08001.11201.112028,524
Feb 19, 20241.09001.11801.08001.09001.090025,046
Feb 16, 20241.06401.10601.06401.08601.086045,557
Feb 15, 20241.11401.12801.10001.10801.108026,072
Feb 14, 20241.13001.13001.08001.10001.100018,380
Feb 13, 20241.12401.15001.10001.15001.15009,312
Feb 12, 20241.14201.16601.13001.13001.130032,159
Feb 9, 20241.22001.22801.17601.17601.176012,430
Feb 8, 20241.17401.26001.17201.21601.216013,376
Feb 7, 20241.22001.24001.16601.17401.174012,791
Feb 6, 20241.25001.25001.20201.21601.216015,226
Feb 5, 20241.29401.29401.21001.23801.238042,538
Feb 2, 20241.22201.30001.22001.25601.256047,848
Feb 1, 20241.16001.23001.16001.21001.210025,927
Jan 31, 20241.17001.20001.16001.18001.180029,255
Jan 30, 20241.15001.19601.13001.16001.160015,363
Jan 29, 20241.15001.16401.12601.15001.150013,008
Jan 26, 20241.19001.19001.12401.15001.150080,823
Jan 25, 20241.13001.16001.11801.14801.1480102,245
Jan 24, 20241.20001.20001.11001.13201.132024,603
Jan 23, 20241.16601.19401.14201.15001.150027,099
Jan 22, 20241.18801.19001.15201.16801.168018,727