Incap Oyj (HEL:ICP1V)
Finland · Delayed Price · Currency is EUR 7.37
-1.20 (-14.00%)
Jul 24, 2026, 6:29 PM EET
Incap Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 8.02 | 8.04 | 7.32 | 7.37 | 7.37 | -14.00% | 393,673 |
| Jul 23, 2026 | 8.80 | 8.83 | 8.57 | 8.57 | 8.57 | -2.94% | 39,000 |
| Jul 22, 2026 | 8.65 | 8.87 | 8.60 | 8.83 | 8.83 | 1.85% | 31,400 |
| Jul 21, 2026 | 8.58 | 8.69 | 8.58 | 8.67 | 8.67 | 0.46% | 15,376 |
| Jul 20, 2026 | 8.61 | 8.77 | 8.53 | 8.63 | 8.63 | 0.23% | 37,980 |
| Jul 17, 2026 | 8.62 | 8.63 | 8.47 | 8.61 | 8.61 | 0.23% | 14,166 |
| Jul 16, 2026 | 8.62 | 8.68 | 8.53 | 8.59 | 8.59 | -0.23% | 13,743 |
| Jul 15, 2026 | 8.65 | 8.71 | 8.59 | 8.61 | 8.61 | -0.46% | 14,165 |
| Jul 14, 2026 | 8.50 | 8.65 | 8.42 | 8.65 | 8.65 | 1.76% | 14,078 |
| Jul 13, 2026 | 8.68 | 8.68 | 8.42 | 8.50 | 8.50 | -1.62% | 31,714 |
| Jul 10, 2026 | 8.71 | 8.74 | 8.52 | 8.64 | 8.64 | -0.69% | 27,802 |
| Jul 9, 2026 | 8.80 | 8.88 | 8.62 | 8.70 | 8.70 | - | 30,359 |
| Jul 8, 2026 | 8.72 | 8.86 | 8.60 | 8.70 | 8.70 | 1.64% | 57,456 |
| Jul 7, 2026 | 8.73 | 8.74 | 8.51 | 8.56 | 8.56 | -1.50% | 36,614 |
| Jul 6, 2026 | 8.78 | 8.78 | 8.58 | 8.69 | 8.69 | -1.36% | 40,065 |
| Jul 3, 2026 | 8.78 | 8.85 | 8.70 | 8.81 | 8.81 | 0.34% | 22,765 |
| Jul 2, 2026 | 8.81 | 8.87 | 8.66 | 8.78 | 8.78 | -0.34% | 8,980 |
| Jul 1, 2026 | 8.85 | 8.85 | 8.64 | 8.81 | 8.81 | -0.56% | 24,957 |
| Jun 30, 2026 | 8.71 | 8.93 | 8.71 | 8.86 | 8.86 | 1.72% | 25,806 |
| Jun 29, 2026 | 8.58 | 8.83 | 8.53 | 8.71 | 8.71 | 1.40% | 49,510 |
| Jun 26, 2026 | 8.79 | 8.81 | 8.51 | 8.59 | 8.59 | -1.38% | 59,658 |
| Jun 25, 2026 | 8.84 | 8.89 | 8.68 | 8.71 | 8.71 | -0.57% | 47,296 |
| Jun 24, 2026 | 8.81 | 8.84 | 8.70 | 8.76 | 8.76 | - | 31,391 |
| Jun 23, 2026 | 8.85 | 8.85 | 8.70 | 8.76 | 8.76 | -1.90% | 28,256 |
| Jun 22, 2026 | 9.00 | 9.00 | 8.81 | 8.93 | 8.93 | -0.56% | 26,568 |
| Jun 18, 2026 | 9.05 | 9.11 | 8.84 | 8.98 | 8.98 | 0.11% | 22,241 |
| Jun 17, 2026 | 8.97 | 9.01 | 8.85 | 8.97 | 8.97 | -0.44% | 22,492 |
| Jun 16, 2026 | 9.08 | 9.21 | 8.93 | 9.01 | 9.01 | -0.44% | 32,239 |
| Jun 15, 2026 | 9.21 | 9.32 | 9.05 | 9.05 | 9.05 | -0.11% | 21,019 |
| Jun 12, 2026 | 9.00 | 9.25 | 8.96 | 9.06 | 9.06 | 0.67% | 37,114 |
| Jun 11, 2026 | 8.90 | 9.09 | 8.90 | 9.00 | 9.00 | -0.55% | 40,911 |
| Jun 10, 2026 | 9.06 | 9.16 | 8.85 | 9.05 | 9.05 | -0.11% | 67,349 |
| Jun 9, 2026 | 9.35 | 9.35 | 9.02 | 9.06 | 9.06 | -2.16% | 36,281 |
| Jun 8, 2026 | 9.03 | 9.27 | 9.02 | 9.26 | 9.26 | 1.65% | 28,248 |
| Jun 5, 2026 | 9.50 | 9.54 | 9.11 | 9.11 | 9.11 | -4.51% | 38,664 |
| Jun 4, 2026 | 9.63 | 9.66 | 9.50 | 9.54 | 9.54 | -1.55% | 23,330 |
| Jun 3, 2026 | 9.75 | 9.89 | 9.57 | 9.69 | 9.69 | -0.10% | 22,852 |
| Jun 2, 2026 | 9.55 | 9.81 | 9.55 | 9.70 | 9.70 | 1.57% | 51,659 |
| Jun 1, 2026 | 9.96 | 10.08 | 9.50 | 9.55 | 9.55 | -3.92% | 46,798 |
| May 29, 2026 | 9.85 | 10.24 | 9.77 | 9.94 | 9.94 | 0.91% | 298,737 |
| May 28, 2026 | 9.58 | 9.97 | 9.58 | 9.85 | 9.85 | -0.30% | 66,254 |
| May 27, 2026 | 9.96 | 10.16 | 9.87 | 9.88 | 9.88 | -0.20% | 115,588 |
| May 26, 2026 | 9.60 | 10.08 | 9.58 | 9.90 | 9.90 | 4.21% | 130,806 |
| May 25, 2026 | 9.23 | 9.58 | 9.23 | 9.50 | 9.50 | 4.74% | 49,004 |
| May 22, 2026 | 8.83 | 9.18 | 8.83 | 9.07 | 9.07 | 2.83% | 72,170 |
| May 21, 2026 | 8.96 | 9.03 | 8.65 | 8.82 | 8.82 | -1.56% | 61,316 |
| May 20, 2026 | 8.89 | 9.07 | 8.80 | 8.96 | 8.96 | 1.36% | 31,352 |
| May 19, 2026 | 8.76 | 8.95 | 8.76 | 8.84 | 8.84 | 0.91% | 30,430 |
| May 18, 2026 | 8.79 | 8.94 | 8.73 | 8.76 | 8.76 | -0.90% | 34,762 |
| May 15, 2026 | 8.98 | 9.05 | 8.82 | 8.84 | 8.84 | -1.56% | 33,034 |