Herantis Pharma Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.470 | 1.490 | 1.470 | 1.480 | 1.480 | 6,497 |
| 2025-02-13 | 1.475 | 1.500 | 1.460 | 1.480 | 1.480 | 34,085 |
| 2025-02-12 | 1.465 | 1.520 | 1.460 | 1.475 | 1.475 | 6,823 |
| 2025-02-11 | 1.465 | 1.540 | 1.465 | 1.520 | 1.520 | 9,941 |
| 2025-02-10 | 1.500 | 1.565 | 1.475 | 1.510 | 1.510 | 15,839 |
| 2025-02-07 | 1.500 | 1.550 | 1.490 | 1.495 | 1.495 | 36,587 |
| 2025-02-06 | 1.485 | 1.510 | 1.470 | 1.500 | 1.500 | 15,685 |
| 2025-02-05 | 1.520 | 1.540 | 1.480 | 1.480 | 1.480 | 16,710 |
| 2025-02-04 | 1.540 | 1.575 | 1.490 | 1.520 | 1.520 | 5,689 |
| 2025-02-03 | 1.580 | 1.580 | 1.490 | 1.540 | 1.540 | 29,388 |
| 2025-01-31 | 1.550 | 1.580 | 1.515 | 1.575 | 1.575 | 7,046 |
| 2025-01-30 | 1.620 | 1.620 | 1.555 | 1.580 | 1.580 | 17,715 |
| 2025-01-29 | 1.575 | 1.685 | 1.575 | 1.610 | 1.610 | 22,687 |
| 2025-01-28 | 1.675 | 1.700 | 1.580 | 1.610 | 1.610 | 76,295 |
| 2025-01-27 | 1.575 | 1.575 | 1.505 | 1.505 | 1.505 | 15,509 |
| 2025-01-24 | 1.590 | 1.590 | 1.545 | 1.560 | 1.560 | 2,720 |
| 2025-01-23 | 1.605 | 1.610 | 1.550 | 1.580 | 1.580 | 9,782 |
| 2025-01-22 | 1.610 | 1.620 | 1.550 | 1.590 | 1.590 | 6,550 |
| 2025-01-21 | 1.580 | 1.625 | 1.580 | 1.610 | 1.610 | 2,531 |
| 2025-01-20 | 1.625 | 1.630 | 1.575 | 1.600 | 1.600 | 9,615 |
| 2025-01-17 | 1.645 | 1.655 | 1.610 | 1.630 | 1.630 | 17,258 |
| 2025-01-16 | 1.625 | 1.645 | 1.600 | 1.630 | 1.630 | 20,638 |
| 2025-01-15 | 1.630 | 1.630 | 1.590 | 1.590 | 1.590 | 13,339 |
| 2025-01-14 | 1.630 | 1.630 | 1.600 | 1.630 | 1.630 | 2,678 |
| 2025-01-13 | 1.605 | 1.640 | 1.605 | 1.610 | 1.610 | 10,281 |
| 2025-01-10 | 1.625 | 1.630 | 1.600 | 1.620 | 1.620 | 7,689 |
| 2025-01-09 | 1.595 | 1.630 | 1.565 | 1.630 | 1.630 | 2,645 |
| 2025-01-08 | 1.640 | 1.650 | 1.595 | 1.595 | 1.595 | 22,258 |
| 2025-01-07 | 1.625 | 1.670 | 1.620 | 1.640 | 1.640 | 21,861 |
| 2025-01-03 | 1.735 | 1.740 | 1.600 | 1.635 | 1.635 | 22,138 |
| 2025-01-02 | 1.600 | 1.650 | 1.565 | 1.630 | 1.630 | 23,671 |
| 2024-12-30 | 1.490 | 1.570 | 1.470 | 1.515 | 1.515 | 40,551 |
| 2024-12-27 | 1.600 | 1.600 | 1.445 | 1.490 | 1.490 | 48,340 |
| 2024-12-23 | 1.625 | 1.625 | 1.550 | 1.555 | 1.555 | 16,521 |
| 2024-12-20 | 1.720 | 1.720 | 1.615 | 1.650 | 1.650 | 15,068 |
| 2024-12-19 | 1.680 | 1.680 | 1.585 | 1.660 | 1.660 | 16,100 |
| 2024-12-18 | 1.645 | 1.680 | 1.585 | 1.655 | 1.655 | 25,909 |
| 2024-12-17 | 1.690 | 1.705 | 1.640 | 1.640 | 1.640 | 18,467 |
| 2024-12-16 | 1.690 | 1.690 | 1.620 | 1.660 | 1.660 | 9,329 |
| 2024-12-13 | 1.610 | 1.695 | 1.600 | 1.670 | 1.670 | 23,378 |
| 2024-12-12 | 1.665 | 1.700 | 1.600 | 1.600 | 1.600 | 392,260 |
| 2024-12-11 | 1.625 | 1.665 | 1.545 | 1.665 | 1.665 | 196,644 |
| 2024-12-10 | 1.540 | 1.615 | 1.540 | 1.615 | 1.615 | 40,938 |
| 2024-12-09 | 1.600 | 1.600 | 1.510 | 1.540 | 1.540 | 135,607 |
| 2024-12-05 | 1.450 | 1.600 | 1.450 | 1.500 | 1.500 | 131,115 |
| 2024-12-04 | 1.350 | 1.500 | 1.300 | 1.450 | 1.450 | 196,055 |
| 2024-12-03 | 1.300 | 1.360 | 1.230 | 1.350 | 1.350 | 72,310 |
| 2024-12-02 | 1.280 | 1.285 | 1.235 | 1.270 | 1.270 | 18,849 |
| 2024-11-29 | 1.285 | 1.285 | 1.230 | 1.270 | 1.270 | 4,043 |
| 2024-11-28 | 1.285 | 1.285 | 1.220 | 1.280 | 1.280 | 12,727 |
| 2024-11-27 | 1.280 | 1.280 | 1.265 | 1.265 | 1.265 | 3,180 |
| 2024-11-26 | 1.330 | 1.330 | 1.270 | 1.310 | 1.310 | 2,472 |
| 2024-11-25 | 1.320 | 1.330 | 1.290 | 1.320 | 1.320 | 4,184 |
| 2024-11-22 | 1.220 | 1.360 | 1.220 | 1.320 | 1.320 | 16,788 |
| 2024-11-21 | 1.235 | 1.235 | 1.230 | 1.230 | 1.230 | 50 |
| 2024-11-20 | 1.215 | 1.245 | 1.205 | 1.230 | 1.230 | 3,521 |
| 2024-11-19 | 1.220 | 1.260 | 1.210 | 1.260 | 1.260 | 2,105 |
| 2024-11-18 | 1.215 | 1.220 | 1.215 | 1.220 | 1.220 | 2,395 |
| 2024-11-15 | 1.230 | 1.230 | 1.200 | 1.200 | 1.200 | 6,818 |
| 2024-11-14 | 1.250 | 1.255 | 1.195 | 1.235 | 1.235 | 27,893 |
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.