Herantis Pharma Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.860 | 1.950 | 1.810 | 1.925 | 1.925 | 59,862 |
| 2025-08-07 | 1.810 | 1.870 | 1.805 | 1.860 | 1.860 | 120,229 |
| 2025-08-06 | 1.820 | 1.910 | 1.800 | 1.800 | 1.800 | 26,141 |
| 2025-08-05 | 1.905 | 1.940 | 1.780 | 1.810 | 1.810 | 84,288 |
| 2025-08-04 | 1.895 | 2.020 | 1.840 | 1.890 | 1.890 | 73,230 |
| 2025-08-01 | 1.870 | 1.900 | 1.820 | 1.850 | 1.850 | 66,522 |
| 2025-07-31 | 1.835 | 1.870 | 1.770 | 1.810 | 1.810 | 44,215 |
| 2025-07-30 | 1.695 | 1.770 | 1.690 | 1.770 | 1.770 | 38,449 |
| 2025-07-29 | 1.670 | 1.740 | 1.670 | 1.690 | 1.690 | 43,272 |
| 2025-07-28 | 1.645 | 1.695 | 1.645 | 1.660 | 1.660 | 20,870 |
| 2025-07-25 | 1.640 | 1.650 | 1.610 | 1.640 | 1.640 | 103,664 |
| 2025-07-24 | 1.660 | 1.660 | 1.610 | 1.630 | 1.630 | 30,030 |
| 2025-07-23 | 1.605 | 1.670 | 1.605 | 1.655 | 1.655 | 36,877 |
| 2025-07-22 | 1.625 | 1.650 | 1.605 | 1.605 | 1.605 | 36,663 |
| 2025-07-21 | 1.645 | 1.650 | 1.600 | 1.630 | 1.630 | 20,737 |
| 2025-07-18 | 1.625 | 1.660 | 1.610 | 1.640 | 1.640 | 21,810 |
| 2025-07-17 | 1.640 | 1.680 | 1.600 | 1.630 | 1.630 | 35,726 |
| 2025-07-16 | 1.595 | 1.665 | 1.595 | 1.640 | 1.640 | 9,258 |
| 2025-07-15 | 1.600 | 1.670 | 1.585 | 1.590 | 1.590 | 31,681 |
| 2025-07-14 | 1.670 | 1.720 | 1.605 | 1.645 | 1.645 | 39,719 |
| 2025-07-11 | 1.745 | 1.745 | 1.640 | 1.665 | 1.665 | 57,319 |
| 2025-07-10 | 1.680 | 1.750 | 1.675 | 1.700 | 1.700 | 82,733 |
| 2025-07-09 | 1.705 | 1.750 | 1.650 | 1.675 | 1.675 | 118,656 |
| 2025-07-08 | 1.595 | 1.700 | 1.545 | 1.685 | 1.685 | 272,376 |
| 2025-07-07 | 1.425 | 1.700 | 1.425 | 1.520 | 1.520 | 275,043 |
| 2025-07-04 | 1.425 | 1.425 | 1.380 | 1.390 | 1.390 | 18,147 |
| 2025-07-03 | 1.410 | 1.430 | 1.380 | 1.425 | 1.425 | 17,100 |
| 2025-07-02 | 1.350 | 1.415 | 1.340 | 1.405 | 1.405 | 17,831 |
| 2025-07-01 | 1.320 | 1.350 | 1.310 | 1.350 | 1.350 | 23,551 |
| 2025-06-30 | 1.285 | 1.335 | 1.285 | 1.315 | 1.315 | 34,841 |
| 2025-06-27 | 1.340 | 1.340 | 1.300 | 1.300 | 1.300 | 20,599 |
| 2025-06-26 | 1.285 | 1.330 | 1.285 | 1.300 | 1.300 | 16,018 |
| 2025-06-25 | 1.350 | 1.350 | 1.285 | 1.285 | 1.285 | 25,391 |
| 2025-06-24 | 1.315 | 1.345 | 1.315 | 1.345 | 1.345 | 16,410 |
| 2025-06-23 | 1.260 | 1.300 | 1.250 | 1.300 | 1.300 | 11,653 |
| 2025-06-19 | 1.300 | 1.300 | 1.240 | 1.250 | 1.250 | 6,967 |
| 2025-06-18 | 1.265 | 1.300 | 1.250 | 1.300 | 1.300 | 4,287 |
| 2025-06-17 | 1.295 | 1.300 | 1.255 | 1.280 | 1.280 | 6,294 |
| 2025-06-16 | 1.275 | 1.300 | 1.260 | 1.300 | 1.300 | 6,916 |
| 2025-06-13 | 1.245 | 1.275 | 1.240 | 1.275 | 1.275 | 6,661 |
| 2025-06-12 | 1.235 | 1.285 | 1.220 | 1.230 | 1.230 | 18,566 |
| 2025-06-11 | 1.295 | 1.295 | 1.240 | 1.250 | 1.250 | 22,082 |
| 2025-06-10 | 1.280 | 1.280 | 1.235 | 1.255 | 1.255 | 31,324 |
| 2025-06-09 | 1.295 | 1.300 | 1.240 | 1.300 | 1.300 | 37,481 |
| 2025-06-06 | 1.295 | 1.300 | 1.295 | 1.300 | 1.300 | 3,159 |
| 2025-06-05 | 1.315 | 1.315 | 1.265 | 1.295 | 1.295 | 17,358 |
| 2025-06-04 | 1.335 | 1.335 | 1.310 | 1.315 | 1.315 | 5,257 |
| 2025-06-03 | 1.335 | 1.335 | 1.315 | 1.320 | 1.320 | 10,702 |
| 2025-06-02 | 1.360 | 1.360 | 1.305 | 1.335 | 1.335 | 75,252 |
| 2025-05-30 | 1.395 | 1.400 | 1.360 | 1.360 | 1.360 | 19,498 |
| 2025-05-28 | 1.390 | 1.400 | 1.375 | 1.380 | 1.380 | 13,806 |
| 2025-05-27 | 1.425 | 1.425 | 1.385 | 1.385 | 1.385 | 6,662 |
| 2025-05-26 | 1.420 | 1.425 | 1.390 | 1.420 | 1.420 | 4,416 |
| 2025-05-23 | 1.435 | 1.435 | 1.380 | 1.410 | 1.410 | 5,763 |
| 2025-05-22 | 1.415 | 1.445 | 1.385 | 1.410 | 1.410 | 7,010 |
| 2025-05-21 | 1.415 | 1.420 | 1.385 | 1.415 | 1.415 | 10,014 |
| 2025-05-20 | 1.435 | 1.440 | 1.395 | 1.415 | 1.415 | 2,595 |
| 2025-05-19 | 1.440 | 1.440 | 1.380 | 1.430 | 1.430 | 8,787 |
| 2025-05-16 | 1.440 | 1.440 | 1.380 | 1.380 | 1.380 | 1,424 |
| 2025-05-15 | 1.420 | 1.425 | 1.410 | 1.425 | 1.425 | 3,967 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.