YIT Oyj (FRA:YIT)
Germany · Delayed Price · Currency is EUR 3.770
-0.065 (-1.69%)
At close: Sep 18, 2026
FRA:YIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.15 | 3.17 | 3.15 | 3.17 | 3.17 | 2.26% | - |
| Aug 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.81% | - |
| Aug 12, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 1.84% | - |
| Aug 11, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | - |
| Aug 10, 2026 | 3.02 | 3.02 | 2.99 | 2.99 | 2.99 | -0.17% | - |
| Aug 7, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.17% | - |
| Aug 6, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 2.05% | - |
| Aug 5, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.17% | - |
| Aug 4, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.17% | - |
| Aug 3, 2026 | 2.96 | 2.96 | 2.92 | 2.92 | 2.92 | -0.68% | 1 |
| Jul 31, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -2.16% | - |
| Jul 30, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.17% | - |
| Jul 29, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Jul 28, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 5.88% | - |
| Jul 27, 2026 | 2.81 | 2.81 | 2.81 | 2.81 | 2.81 | 1.08% | - |
| Jul 24, 2026 | 2.63 | 2.78 | 2.61 | 2.78 | 2.78 | 3.35% | 4 |
| Jul 23, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 2.29% | - |
| Jul 22, 2026 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | 3.14% | - |
| Jul 21, 2026 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | 0.59% | - |
| Jul 20, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 0.20% | - |
| Jul 17, 2026 | 2.49 | 2.53 | 2.49 | 2.53 | 2.53 | 1.20% | - |
| Jul 16, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 0.81% | - |
| Jul 15, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 0.61% | - |
| Jul 14, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Jul 13, 2026 | 2.45 | 2.46 | 2.45 | 2.46 | 2.46 | -0.61% | - |