YIT Oyj (FRA:YIT)
Germany · Delayed Price · Currency is EUR 4.265
-0.110 (-2.51%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:YIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.23 | 4.27 | 4.23 | 4.27 | 4.27 | -2.51% | 21 |
| Oct 22, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 1.98% | - |
| Oct 21, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 1.90% | - |
| Oct 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.12% | - |
| Oct 19, 2026 | 4.27 | 4.27 | 4.22 | 4.22 | 4.22 | -0.71% | - |
| Oct 16, 2026 | 4.15 | 4.25 | 4.15 | 4.25 | 4.25 | 2.41% | - |
| Oct 15, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.36% | - |
| Oct 14, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 0.49% | - |
| Oct 13, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.12% | - |
| Oct 12, 2026 | 4.13 | 4.13 | 4.12 | 4.12 | 4.12 | -1.20% | - |
| Oct 9, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.12% | - |
| Oct 8, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -5.86% | - |
| Oct 7, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 4.03% | - |
| Oct 6, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | - | - |
| Oct 5, 2026 | 4.37 | 4.37 | 4.35 | 4.35 | 4.35 | -0.91% | - |
| Oct 2, 2026 | 4.32 | 4.39 | 4.32 | 4.39 | 4.39 | -1.24% | - |
| Oct 1, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.25% | - |
| Sep 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | 0.92% | - |
| Sep 29, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.34% | - |
| Sep 28, 2026 | 4.28 | 4.36 | 4.28 | 4.36 | 4.36 | 1.51% | - |
| Sep 25, 2026 | 4.05 | 4.30 | 4.05 | 4.30 | 4.30 | 5.40% | - |
| Sep 24, 2026 | 3.91 | 4.08 | 3.91 | 4.08 | 4.08 | 7.52% | - |
| Sep 23, 2026 | 3.90 | 3.90 | 3.79 | 3.79 | 3.79 | -2.70% | - |
| Sep 22, 2026 | 3.78 | 3.90 | 3.78 | 3.90 | 3.90 | 3.04% | - |
| Sep 21, 2026 | 3.81 | 3.81 | 3.78 | 3.78 | 3.78 | 0.27% | 21 |
| Sep 18, 2026 | 3.84 | 3.84 | 3.77 | 3.77 | 3.77 | -1.69% | - |
| Sep 17, 2026 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 2.13% | - |
| Sep 16, 2026 | 3.73 | 3.76 | 3.73 | 3.76 | 3.76 | 1.08% | - |
| Sep 15, 2026 | 3.66 | 3.72 | 3.66 | 3.72 | 3.72 | 1.09% | - |
| Sep 14, 2026 | 3.73 | 3.73 | 3.68 | 3.68 | 3.68 | -1.61% | - |
| Sep 11, 2026 | 3.79 | 3.79 | 3.74 | 3.74 | 3.74 | -0.80% | - |
| Sep 10, 2026 | 3.82 | 3.82 | 3.77 | 3.77 | 3.77 | -1.05% | - |
| Sep 9, 2026 | 3.43 | 3.81 | 3.43 | 3.81 | 3.81 | 10.93% | - |
| Sep 8, 2026 | 3.45 | 3.45 | 3.43 | 3.43 | 3.43 | -0.58% | - |
| Sep 7, 2026 | 3.47 | 3.47 | 3.45 | 3.45 | 3.45 | -0.72% | - |
| Sep 4, 2026 | 3.29 | 3.48 | 3.29 | 3.48 | 3.48 | 4.20% | - |
| Sep 3, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.15% | - |
| Sep 2, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.15% | - |
| Sep 1, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.30% | - |
| Aug 31, 2026 | 3.41 | 3.41 | 3.34 | 3.34 | 3.34 | -2.20% | - |
| Aug 28, 2026 | 3.37 | 3.41 | 3.37 | 3.41 | 3.41 | 1.64% | - |
| Aug 27, 2026 | 3.38 | 3.38 | 3.36 | 3.36 | 3.36 | 1.05% | - |
| Aug 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 2.63% | - |
| Aug 25, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 4.86% | - |
| Aug 24, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | - | - |
| Aug 21, 2026 | 3.03 | 3.09 | 3.03 | 3.09 | 3.09 | 2.49% | - |
| Aug 20, 2026 | 3.10 | 3.10 | 3.01 | 3.01 | 3.01 | -4.14% | 13 |
| Aug 19, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.48% | - |
| Aug 18, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | - |
| Aug 17, 2026 | 3.18 | 3.18 | 3.14 | 3.14 | 3.14 | -1.10% | - |