Scanfil Oyj (HEL:SCANFL)
Finland · Delayed Price · Currency is EUR 10.50
+0.08 (0.77%)
Sep 18, 2025, 2:38 PM EET
Scanfil Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 10.44 | 10.48 | 10.28 | 10.42 | 10.42 | 0.77% | 10,047 |
| Sep 16, 2025 | 10.62 | 10.64 | 10.34 | 10.34 | 10.34 | -1.52% | 7,760 |
| Sep 15, 2025 | 10.58 | 10.58 | 10.48 | 10.50 | 10.50 | -0.57% | 6,462 |
| Sep 12, 2025 | 10.58 | 10.58 | 10.44 | 10.56 | 10.56 | -0.38% | 5,897 |
| Sep 11, 2025 | 10.48 | 10.60 | 10.46 | 10.60 | 10.60 | 0.38% | 2,754 |
| Sep 10, 2025 | 10.52 | 10.60 | 10.48 | 10.56 | 10.56 | 0.38% | 2,450 |
| Sep 9, 2025 | 10.42 | 10.56 | 10.42 | 10.52 | 10.52 | -0.19% | 7,882 |
| Sep 8, 2025 | 10.44 | 10.58 | 10.32 | 10.54 | 10.54 | 0.96% | 13,392 |
| Sep 5, 2025 | 10.30 | 10.54 | 10.26 | 10.44 | 10.44 | 0.77% | 15,890 |
| Sep 4, 2025 | 10.20 | 10.40 | 10.08 | 10.36 | 10.36 | 1.37% | 17,792 |
| Sep 3, 2025 | 10.40 | 10.44 | 10.16 | 10.22 | 10.22 | -0.97% | 8,600 |
| Sep 2, 2025 | 10.46 | 10.66 | 10.28 | 10.32 | 10.32 | -1.53% | 33,705 |
| Sep 1, 2025 | 10.54 | 10.54 | 10.30 | 10.48 | 10.48 | -0.76% | 50,874 |
| Aug 29, 2025 | 10.54 | 10.62 | 10.42 | 10.56 | 10.56 | 0.19% | 14,134 |
| Aug 28, 2025 | 10.78 | 10.78 | 10.20 | 10.54 | 10.54 | -2.41% | 35,841 |
| Aug 27, 2025 | 10.88 | 10.92 | 10.80 | 10.80 | 10.80 | -0.92% | 6,673 |
| Aug 26, 2025 | 11.02 | 11.02 | 10.80 | 10.90 | 10.90 | - | 7,637 |
| Aug 25, 2025 | 10.82 | 11.10 | 10.82 | 10.90 | 10.90 | 0.37% | 13,082 |
| Aug 22, 2025 | 10.94 | 11.08 | 10.78 | 10.86 | 10.86 | -1.63% | 12,005 |
| Aug 21, 2025 | 10.90 | 11.10 | 10.80 | 11.04 | 11.04 | 0.55% | 7,336 |
| Aug 20, 2025 | 10.86 | 10.98 | 10.76 | 10.98 | 10.98 | 1.67% | 9,378 |
| Aug 19, 2025 | 10.70 | 10.98 | 10.70 | 10.80 | 10.80 | 0.19% | 6,546 |
| Aug 18, 2025 | 10.88 | 10.94 | 10.70 | 10.78 | 10.78 | -0.92% | 5,782 |
| Aug 15, 2025 | 11.00 | 11.00 | 10.80 | 10.88 | 10.88 | -1.27% | 9,743 |
| Aug 14, 2025 | 11.08 | 11.08 | 10.92 | 11.02 | 11.02 | -0.72% | 4,765 |
| Aug 13, 2025 | 10.90 | 11.16 | 10.90 | 11.10 | 11.10 | 1.28% | 10,776 |
| Aug 12, 2025 | 10.98 | 11.00 | 10.80 | 10.96 | 10.96 | -1.08% | 25,324 |
| Aug 11, 2025 | 11.20 | 11.22 | 10.90 | 11.08 | 11.08 | -1.77% | 22,957 |
| Aug 8, 2025 | 10.70 | 11.32 | 10.60 | 11.28 | 11.28 | 5.42% | 45,135 |
| Aug 7, 2025 | 10.56 | 10.74 | 10.48 | 10.70 | 10.70 | 1.33% | 4,337 |
| Aug 6, 2025 | 10.62 | 10.64 | 10.40 | 10.56 | 10.56 | -0.38% | 11,311 |
| Aug 5, 2025 | 10.60 | 10.96 | 10.58 | 10.60 | 10.60 | -0.38% | 13,338 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.56 | 10.64 | 10.64 | -3.45% | 11,710 |
| Aug 1, 2025 | 11.20 | 11.20 | 10.90 | 11.02 | 11.02 | -1.96% | 9,433 |
| Jul 31, 2025 | 11.16 | 11.24 | 11.00 | 11.24 | 11.24 | 0.72% | 15,552 |
| Jul 30, 2025 | 11.40 | 11.60 | 11.16 | 11.16 | 11.16 | -2.11% | 16,733 |
| Jul 29, 2025 | 11.72 | 11.72 | 11.40 | 11.40 | 11.40 | -2.56% | 46,204 |
| Jul 28, 2025 | 11.74 | 11.76 | 11.38 | 11.70 | 11.70 | -0.51% | 29,929 |
| Jul 25, 2025 | 11.50 | 11.86 | 11.36 | 11.76 | 11.76 | 2.26% | 21,111 |
| Jul 24, 2025 | 11.38 | 11.50 | 11.30 | 11.50 | 11.50 | -0.35% | 28,802 |
| Jul 23, 2025 | 11.38 | 11.54 | 11.34 | 11.54 | 11.54 | 1.23% | 25,696 |
| Jul 22, 2025 | 11.32 | 11.40 | 11.18 | 11.40 | 11.40 | 0.53% | 14,750 |
| Jul 21, 2025 | 11.34 | 11.42 | 11.20 | 11.34 | 11.34 | - | 22,938 |
| Jul 18, 2025 | 11.34 | 11.44 | 11.16 | 11.34 | 11.34 | 0.18% | 23,379 |
| Jul 17, 2025 | 11.32 | 11.48 | 11.00 | 11.32 | 11.32 | -1.39% | 44,075 |
| Jul 16, 2025 | 11.40 | 11.50 | 11.20 | 11.48 | 11.48 | 0.88% | 73,974 |
| Jul 15, 2025 | 10.72 | 11.38 | 10.62 | 11.38 | 11.38 | 6.16% | 70,060 |
| Jul 14, 2025 | 9.85 | 10.72 | 9.85 | 10.72 | 10.72 | 11.43% | 70,999 |
| Jul 11, 2025 | 9.47 | 9.64 | 9.46 | 9.62 | 9.62 | 1.48% | 3,336 |
| Jul 10, 2025 | 9.44 | 9.56 | 9.38 | 9.48 | 9.48 | 0.42% | 8,151 |