Herantis Pharma Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.385 | 1.450 | 1.385 | 1.415 | 1.415 | 17,220 |
| 2025-05-13 | 1.370 | 1.380 | 1.355 | 1.380 | 1.380 | 75,012 |
| 2025-05-12 | 1.425 | 1.425 | 1.350 | 1.355 | 1.355 | 7,188 |
| 2025-05-09 | 1.390 | 1.435 | 1.385 | 1.385 | 1.385 | 4,260 |
| 2025-05-08 | 1.395 | 1.395 | 1.360 | 1.360 | 1.360 | 5,416 |
| 2025-05-07 | 1.360 | 1.370 | 1.340 | 1.340 | 1.340 | 2,163 |
| 2025-05-06 | 1.370 | 1.370 | 1.315 | 1.360 | 1.360 | 26,813 |
| 2025-05-05 | 1.385 | 1.395 | 1.360 | 1.370 | 1.370 | 5,148 |
| 2025-05-02 | 1.350 | 1.400 | 1.350 | 1.395 | 1.395 | 14,856 |
| 2025-04-30 | 1.345 | 1.370 | 1.345 | 1.360 | 1.360 | 6,742 |
| 2025-04-29 | 1.420 | 1.420 | 1.335 | 1.345 | 1.345 | 17,124 |
| 2025-04-28 | 1.390 | 1.415 | 1.365 | 1.375 | 1.375 | 4,117 |
| 2025-04-25 | 1.405 | 1.430 | 1.350 | 1.385 | 1.385 | 4,442 |
| 2025-04-24 | 1.440 | 1.450 | 1.405 | 1.405 | 1.405 | 4,056 |
| 2025-04-23 | 1.445 | 1.490 | 1.445 | 1.445 | 1.445 | 9,372 |
| 2025-04-22 | 1.445 | 1.445 | 1.420 | 1.440 | 1.440 | 3,236 |
| 2025-04-17 | 1.425 | 1.445 | 1.425 | 1.445 | 1.445 | 2,062 |
| 2025-04-16 | 1.425 | 1.445 | 1.425 | 1.430 | 1.430 | 1,928 |
| 2025-04-15 | 1.460 | 1.485 | 1.440 | 1.450 | 1.450 | 20,370 |
| 2025-04-14 | 1.480 | 1.490 | 1.430 | 1.450 | 1.450 | 18,090 |
| 2025-04-11 | 1.440 | 1.500 | 1.430 | 1.470 | 1.470 | 7,534 |
| 2025-04-10 | 1.435 | 1.495 | 1.390 | 1.405 | 1.405 | 38,763 |
| 2025-04-09 | 1.350 | 1.470 | 1.330 | 1.435 | 1.435 | 7,574 |
| 2025-04-08 | 1.265 | 1.430 | 1.265 | 1.405 | 1.405 | 9,664 |
| 2025-04-07 | 1.395 | 1.400 | 1.200 | 1.350 | 1.350 | 24,630 |
| 2025-04-04 | 1.460 | 1.510 | 1.320 | 1.375 | 1.375 | 41,685 |
| 2025-04-03 | 1.450 | 1.495 | 1.430 | 1.460 | 1.460 | 6,918 |
| 2025-04-02 | 1.410 | 1.450 | 1.405 | 1.450 | 1.450 | 11,686 |
| 2025-04-01 | 1.400 | 1.425 | 1.385 | 1.410 | 1.410 | 28,245 |
| 2025-03-31 | 1.390 | 1.405 | 1.390 | 1.400 | 1.400 | 9,359 |
| 2025-03-28 | 1.385 | 1.385 | 1.380 | 1.380 | 1.380 | 1,622 |
| 2025-03-27 | 1.400 | 1.410 | 1.395 | 1.400 | 1.400 | 12,165 |
| 2025-03-26 | 1.400 | 1.400 | 1.380 | 1.400 | 1.400 | 16,560 |
| 2025-03-25 | 1.395 | 1.405 | 1.335 | 1.350 | 1.350 | 17,999 |
| 2025-03-24 | 1.395 | 1.395 | 1.380 | 1.390 | 1.390 | 4,607 |
| 2025-03-21 | 1.405 | 1.425 | 1.395 | 1.400 | 1.400 | 7,369 |
| 2025-03-20 | 1.400 | 1.415 | 1.385 | 1.405 | 1.405 | 8,277 |
| 2025-03-19 | 1.395 | 1.400 | 1.390 | 1.395 | 1.395 | 5,298 |
| 2025-03-18 | 1.390 | 1.400 | 1.370 | 1.390 | 1.390 | 8,826 |
| 2025-03-17 | 1.435 | 1.440 | 1.390 | 1.400 | 1.400 | 7,539 |
| 2025-03-14 | 1.415 | 1.440 | 1.410 | 1.435 | 1.435 | 6,585 |
| 2025-03-13 | 1.350 | 1.450 | 1.350 | 1.415 | 1.415 | 17,265 |
| 2025-03-12 | 1.410 | 1.430 | 1.330 | 1.405 | 1.405 | 22,552 |
| 2025-03-11 | 1.335 | 1.430 | 1.330 | 1.430 | 1.430 | 27,085 |
| 2025-03-10 | 1.330 | 1.350 | 1.310 | 1.310 | 1.310 | 12,043 |
| 2025-03-07 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 32,022 |
| 2025-03-06 | 1.325 | 1.330 | 1.320 | 1.330 | 1.330 | 24,290 |
| 2025-03-05 | 1.340 | 1.440 | 1.300 | 1.300 | 1.300 | 103,061 |
| 2025-03-04 | 1.380 | 1.415 | 1.320 | 1.330 | 1.330 | 12,568 |
| 2025-03-03 | 1.390 | 1.400 | 1.320 | 1.380 | 1.380 | 17,716 |
| 2025-02-28 | 1.435 | 1.460 | 1.380 | 1.395 | 1.395 | 22,274 |
| 2025-02-27 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 4,965 |
| 2025-02-26 | 1.445 | 1.450 | 1.400 | 1.450 | 1.450 | 5,838 |
| 2025-02-25 | 1.415 | 1.440 | 1.375 | 1.435 | 1.435 | 20,708 |
| 2025-02-24 | 1.415 | 1.420 | 1.390 | 1.410 | 1.410 | 7,178 |
| 2025-02-21 | 1.445 | 1.445 | 1.380 | 1.385 | 1.385 | 12,734 |
| 2025-02-20 | 1.420 | 1.425 | 1.380 | 1.400 | 1.400 | 20,264 |
| 2025-02-19 | 1.435 | 1.440 | 1.415 | 1.420 | 1.420 | 4,670 |
| 2025-02-18 | 1.445 | 1.450 | 1.430 | 1.440 | 1.440 | 10,024 |
| 2025-02-17 | 1.480 | 1.495 | 1.440 | 1.445 | 1.445 | 16,577 |
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.