Herantis Pharma Plc HRTIS
OMXHEX · Finland · Health Technology
€1.39-0.03 (-2.11%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €1.39 | -2.11% | €1.42 | €1.42 | €1.36 | 19.04K |
| 2026-09-30 | €1.42 | +1.14% | €1.38 | €1.43 | €1.37 | 13.20K |
| 2026-09-29 | €1.41 | -1.40% | €1.45 | €1.45 | €1.38 | 11.75K |
| 2026-09-28 | €1.43 | +1.86% | €1.40 | €1.45 | €1.37 | 24.63K |
| 2026-09-25 | €1.40 | 0.00% | €1.40 | €1.42 | €1.35 | 26.86K |
| 2026-09-24 | €1.40 | +0.57% | €1.40 | €1.40 | €1.35 | 21.72K |
| 2026-09-23 | €1.39 | -0.57% | €1.40 | €1.40 | €1.37 | 21.94K |
| 2026-09-22 | €1.40 | +0.72% | €1.40 | €1.41 | €1.39 | 7.18K |
| 2026-09-21 | €1.39 | -0.71% | €1.40 | €1.42 | €1.38 | 18.70K |
| 2026-09-18 | €1.40 | +0.86% | €1.39 | €1.41 | €1.38 | 48.46K |
| 2026-09-17 | €1.39 | -1.56% | €1.41 | €1.43 | €1.38 | 34.91K |
| 2026-09-16 | €1.41 | 0.00% | €1.41 | €1.41 | €1.38 | 18.97K |
| 2026-09-15 | €1.41 | -1.40% | €1.43 | €1.43 | €1.40 | 60.10K |
| 2026-09-14 | €1.43 | -2.59% | €1.46 | €1.46 | €1.42 | 32.11K |
| 2026-09-11 | €1.47 | -0.68% | €1.51 | €1.51 | €1.45 | 14.20K |
| 2026-09-10 | €1.48 | -1.47% | €1.50 | €1.52 | €1.46 | 31.16K |
| 2026-09-09 | €1.50 | -1.96% | €1.53 | €1.54 | €1.46 | 60.97K |
| 2026-09-08 | €1.53 | -1.92% | €1.56 | €1.58 | €1.52 | 25.22K |
| 2026-09-07 | €1.56 | -2.26% | €1.60 | €1.60 | €1.54 | 26.41K |
| 2026-09-04 | €1.60 | +2.31% | €1.56 | €1.60 | €1.55 | 6.90K |
| 2026-09-03 | €1.56 | -0.13% | €1.56 | €1.59 | €1.54 | 12.31K |
| 2026-09-02 | €1.56 | -1.64% | €1.57 | €1.59 | €1.54 | 19.02K |
| 2026-09-01 | €1.59 | -2.93% | €1.62 | €1.63 | €1.55 | 13.97K |
| 2026-08-31 | €1.64 | -0.85% | €1.65 | €1.66 | €1.62 | 11.97K |
| 2026-08-28 | €1.65 | +1.85% | €1.66 | €1.70 | €1.65 | 20.41K |
| 2026-08-27 | €1.62 | 0.00% | €1.64 | €1.68 | €1.62 | 12.31K |
| 2026-08-26 | €1.62 | -4.14% | €1.66 | €1.68 | €1.61 | 24.59K |
| 2026-08-25 | €1.69 | +3.17% | €1.65 | €1.69 | €1.65 | 10.78K |
| 2026-08-24 | €1.64 | +6.92% | €1.56 | €1.64 | €1.56 | 27.50K |
| 2026-08-21 | €1.53 | +0.13% | €1.59 | €1.63 | €1.53 | 66.29K |
| 2026-08-20 | €1.53 | -9.47% | €1.68 | €1.68 | €1.53 | 87.49K |
| 2026-08-19 | €1.69 | -1.17% | €1.70 | €1.71 | €1.65 | 17.27K |
| 2026-08-18 | €1.71 | -3.82% | €1.78 | €1.79 | €1.69 | 24.61K |
| 2026-08-17 | €1.78 | -0.45% | €1.78 | €1.79 | €1.72 | 16.65K |
| 2026-08-14 | €1.79 | +1.48% | €1.77 | €1.85 | €1.76 | 48.37K |
| 2026-08-13 | €1.76 | +6.54% | €1.68 | €1.76 | €1.68 | 9.07K |
| 2026-08-12 | €1.65 | -1.08% | €1.69 | €1.72 | €1.65 | 24.62K |
| 2026-08-11 | €1.67 | -2.45% | €1.76 | €1.76 | €1.64 | 38.29K |
| 2026-08-10 | €1.71 | +5.03% | €1.65 | €1.79 | €1.65 | 116.69K |
| 2026-08-07 | €1.63 | +4.49% | €1.60 | €1.71 | €1.60 | 118.57K |
| 2026-08-06 | €1.56 | +3.17% | €1.56 | €1.61 | €1.55 | 66.00K |
| 2026-08-05 | €1.51 | -2.33% | €1.49 | €1.53 | €1.44 | 20.59K |
| 2026-08-04 | €1.55 | -0.13% | €1.55 | €1.56 | €1.51 | 9.92K |
| 2026-08-03 | €1.55 | -0.64% | €1.56 | €1.58 | €1.50 | 24.13K |
| 2026-07-31 | €1.56 | +1.30% | €1.54 | €1.63 | €1.51 | 25.89K |
| 2026-07-30 | €1.54 | -3.02% | €1.65 | €1.65 | €1.53 | 32.53K |
| 2026-07-29 | €1.59 | -0.13% | €1.59 | €1.62 | €1.52 | 43.86K |
| 2026-07-28 | €1.59 | -3.64% | €1.62 | €1.63 | €1.58 | 12.14K |
| 2026-07-27 | €1.65 | +2.74% | €1.61 | €1.65 | €1.55 | 16.02K |
| 2026-07-24 | €1.61 | +0.25% | €1.61 | €1.66 | €1.55 | 13.37K |
| 2026-07-23 | €1.60 | -2.55% | €1.64 | €1.67 | €1.57 | 15.57K |
| 2026-07-22 | €1.64 | +4.05% | €1.58 | €1.65 | €1.58 | 9.21K |
| 2026-07-21 | €1.58 | -1.86% | €1.65 | €1.65 | €1.57 | 33.25K |
| 2026-07-20 | €1.61 | -4.73% | €1.69 | €1.69 | €1.61 | 18.81K |
| 2026-07-17 | €1.69 | -1.05% | €1.74 | €1.74 | €1.63 | 26.19K |
| 2026-07-16 | €1.71 | +0.71% | €1.70 | €1.74 | €1.66 | 12.69K |
| 2026-07-15 | €1.70 | -2.86% | €1.75 | €1.76 | €1.66 | 13.62K |
| 2026-07-14 | €1.75 | 0.00% | €1.75 | €1.78 | €1.75 | 3.19K |
| 2026-07-13 | €1.75 | -0.11% | €1.74 | €1.79 | €1.72 | 23.96K |
| 2026-07-10 | €1.75 | -2.89% | €1.76 | €1.76 | €1.70 | 21.02K |
| 2026-07-09 | €1.80 | +0.33% | €1.82 | €1.82 | €1.75 | 4.20K |
| 2026-07-08 | €1.79 | +0.22% | €1.91 | €1.91 | €1.75 | 9.26K |
| 2026-07-07 | €1.79 | -5.19% | €1.90 | €1.90 | €1.79 | 20.24K |
| 2026-07-06 | €1.89 | -0.84% | €1.95 | €1.95 | €1.89 | 7.71K |
| 2026-07-03 | €1.90 | +0.42% | €1.92 | €1.92 | €1.83 | 1.66K |
| 2026-07-02 | €1.90 | +2.49% | €1.85 | €1.90 | €1.81 | 9.26K |
| 2026-07-01 | €1.85 | +0.54% | €1.84 | €1.85 | €1.81 | 11.10K |
| 2026-06-30 | €1.84 | 0.00% | €1.84 | €1.88 | €1.84 | 1.51K |
| 2026-06-29 | €1.84 | -0.97% | €1.86 | €1.89 | €1.80 | 4.88K |
| 2026-06-26 | €1.86 | -0.85% | €1.87 | €1.87 | €1.79 | 12.90K |
| 2026-06-25 | €1.87 | +0.21% | €1.93 | €1.93 | €1.83 | 11.20K |
| 2026-06-24 | €1.87 | +0.54% | €1.83 | €1.87 | €1.81 | 3.37K |
| 2026-06-23 | €1.86 | +1.09% | €1.84 | €1.99 | €1.79 | 10.15K |
| 2026-06-22 | €1.84 | -3.06% | €2.00 | €2.00 | €1.81 | 2.79K |
| 2026-06-18 | €1.90 | +1.50% | €1.94 | €1.94 | €1.82 | 7.71K |
| 2026-06-17 | €1.87 | +2.30% | €1.84 | €2.00 | €1.84 | 19.99K |
| 2026-06-16 | €1.83 | -3.79% | €1.90 | €1.95 | €1.83 | 5.88K |
| 2026-06-15 | €1.90 | -1.14% | €1.96 | €1.98 | €1.90 | 7.03K |
| 2026-06-12 | €1.92 | +1.59% | €1.96 | €2.00 | €1.90 | 15.85K |
| 2026-06-11 | €1.89 | +7.38% | €1.77 | €1.94 | €1.77 | 18.61K |
| 2026-06-10 | €1.76 | +0.69% | €1.80 | €1.91 | €1.73 | 4.50K |
| 2026-06-09 | €1.75 | +0.57% | €1.76 | €1.88 | €1.72 | 20.50K |
| 2026-06-08 | €1.74 | -7.84% | €1.88 | €1.88 | €1.70 | 53.72K |
| 2026-06-05 | €1.89 | -0.21% | €1.90 | €1.99 | €1.86 | 12.37K |
| 2026-06-04 | €1.89 | -3.96% | €1.99 | €1.99 | €1.88 | 15.97K |
| 2026-06-03 | €1.97 | -13.02% | €2.16 | €2.16 | €1.85 | 151.54K |
| 2026-06-02 | €2.27 | +2.03% | €2.26 | €2.44 | €2.23 | 209.12K |
| 2026-06-01 | €2.22 | +5.21% | €2.15 | €2.29 | €2.15 | 41.68K |
| 2026-05-29 | €2.11 | +1.69% | €2.08 | €2.19 | €2.08 | 39.20K |
| 2026-05-28 | €2.08 | +3.75% | €2.02 | €2.15 | €2.02 | 47.64K |