Springvest Oyj (HEL:SPRING)
Finland · Delayed Price · Currency is EUR 6.96
+0.12 (1.70%)
At close: Nov 26, 2025
Springvest Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 7.00 | 7.00 | 6.92 | 6.94 | 6.94 | -1.98% | 1,544 |
| Nov 24, 2025 | 6.80 | 7.08 | 6.80 | 7.08 | 7.08 | 3.51% | 1,253 |
| Nov 21, 2025 | 7.00 | 7.06 | 6.82 | 6.84 | 6.84 | -2.29% | 219 |
| Nov 20, 2025 | 6.78 | 7.08 | 6.76 | 7.00 | 7.00 | 2.94% | 1,795 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.76 | 6.80 | 6.80 | 0.89% | 2,487 |
| Nov 18, 2025 | 6.84 | 6.90 | 6.74 | 6.74 | 6.74 | -1.75% | 2,955 |
| Nov 17, 2025 | 6.86 | 7.00 | 6.86 | 6.86 | 6.86 | - | 762 |
| Nov 14, 2025 | 6.88 | 6.90 | 6.84 | 6.86 | 6.86 | -1.15% | 1,256 |
| Nov 13, 2025 | 6.96 | 6.96 | 6.94 | 6.94 | 6.94 | 0.58% | 591 |
| Nov 12, 2025 | 6.90 | 7.04 | 6.90 | 6.90 | 6.90 | - | 216 |
| Nov 11, 2025 | 6.88 | 6.96 | 6.88 | 6.90 | 6.90 | -1.15% | 1,145 |
| Nov 10, 2025 | 7.00 | 7.02 | 6.84 | 6.98 | 6.98 | - | 2,961 |
| Nov 7, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.98 | 2.05% | 48 |
| Nov 6, 2025 | 6.86 | 7.06 | 6.84 | 6.84 | 6.84 | - | 2,559 |
| Nov 5, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.84 | 0.59% | 101 |
| Nov 4, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -1.16% | 975 |
| Nov 3, 2025 | 7.12 | 7.12 | 6.88 | 6.88 | 6.88 | -1.43% | 6,047 |
| Oct 31, 2025 | 7.02 | 7.02 | 6.92 | 6.98 | 6.98 | -0.57% | 2,280 |
| Oct 30, 2025 | 7.00 | 7.02 | 6.94 | 7.02 | 7.02 | 0.86% | 2,020 |
| Oct 29, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.96 | - | 366 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.94 | 6.96 | 6.96 | -0.57% | 2,757 |
| Oct 27, 2025 | 6.94 | 7.08 | 6.92 | 7.00 | 7.00 | - | 1,031 |
| Oct 24, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 7.00 | 0.86% | 307 |
| Oct 23, 2025 | 6.94 | 7.00 | 6.94 | 6.94 | 6.94 | 0.29% | 145 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.92 | -0.86% | 4,701 |
| Oct 21, 2025 | 7.00 | 7.04 | 6.98 | 6.98 | 6.98 | -0.85% | 668 |
| Oct 20, 2025 | 6.98 | 7.10 | 6.96 | 7.04 | 7.04 | 0.57% | 3,240 |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -2.23% | 950 |
| Oct 16, 2025 | 7.14 | 7.16 | 7.12 | 7.16 | 7.16 | 0.85% | 400 |
| Oct 15, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 7.10 | -1.11% | 305 |
| Oct 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 1.41% | 279 |
| Oct 13, 2025 | 6.98 | 7.08 | 6.98 | 7.08 | 7.08 | 1.14% | 137 |
| Oct 10, 2025 | 7.00 | 7.00 | 6.98 | 7.00 | 7.00 | -1.41% | 2,377 |
| Oct 9, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 150 |
| Oct 8, 2025 | 7.18 | 7.18 | 7.00 | 7.10 | 7.10 | -1.93% | 1,634 |
| Oct 7, 2025 | 6.92 | 7.24 | 6.92 | 7.24 | 7.24 | 2.26% | 186 |
| Oct 6, 2025 | 7.06 | 7.08 | 6.84 | 7.08 | 7.08 | 1.14% | 5,950 |
| Oct 3, 2025 | 7.06 | 7.06 | 7.00 | 7.00 | 7.00 | -1.41% | 1,160 |
| Oct 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 100 |
| Oct 1, 2025 | 7.14 | 7.14 | 7.10 | 7.10 | 7.10 | -0.56% | 524 |
| Sep 30, 2025 | 7.16 | 7.16 | 7.14 | 7.14 | 7.14 | -0.28% | 1,259 |
| Sep 29, 2025 | 7.16 | 7.16 | 7.14 | 7.16 | 7.16 | -0.28% | 5,021 |
| Sep 26, 2025 | 7.18 | 7.22 | 7.18 | 7.18 | 7.18 | 0.56% | 2,452 |
| Sep 25, 2025 | 7.18 | 7.24 | 7.14 | 7.14 | 7.14 | -0.83% | 1,500 |
| Sep 24, 2025 | 7.28 | 7.50 | 7.20 | 7.20 | 7.20 | -0.28% | 3,804 |
| Sep 23, 2025 | 7.24 | 7.24 | 7.18 | 7.22 | 7.22 | -0.55% | 194 |
| Sep 22, 2025 | 7.24 | 7.26 | 7.24 | 7.26 | 7.26 | - | 300 |
| Sep 19, 2025 | 7.34 | 7.34 | 7.16 | 7.26 | 7.26 | -1.36% | 2,220 |
| Sep 18, 2025 | 7.26 | 7.36 | 7.24 | 7.36 | 7.36 | 1.66% | 2,519 |
| Sep 17, 2025 | 7.12 | 7.24 | 7.12 | 7.24 | 7.24 | 1.69% | 1,130 |