Springvest Oyj (HEL:SPRING)
Finland · Delayed Price · Currency is EUR 7.28
+0.24 (3.41%)
At close: Dec 19, 2025
Springvest Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.04 | 7.30 | 6.98 | 7.28 | 7.28 | 3.41% | 5,272 |
| Dec 18, 2025 | 7.36 | 7.40 | 7.04 | 7.04 | 7.04 | -4.35% | 884 |
| Dec 17, 2025 | 7.22 | 7.42 | 7.20 | 7.36 | 7.36 | 2.22% | 420 |
| Dec 16, 2025 | 7.58 | 7.58 | 7.20 | 7.20 | 7.20 | -1.91% | 151 |
| Dec 15, 2025 | 7.10 | 7.54 | 7.10 | 7.34 | 7.34 | 1.94% | 110,920 |
| Dec 12, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.83% | 1,978 |
| Dec 11, 2025 | 7.24 | 7.28 | 7.20 | 7.26 | 7.26 | -0.82% | 1,650 |
| Dec 10, 2025 | 7.00 | 7.86 | 6.96 | 7.32 | 7.32 | 4.57% | 15,347 |
| Dec 9, 2025 | 6.98 | 7.00 | 6.94 | 7.00 | 7.00 | 0.57% | 1,329 |
| Dec 8, 2025 | 7.00 | 7.00 | 6.86 | 6.96 | 6.86 | -0.57% | 5,561 |
| Dec 5, 2025 | 7.02 | 7.04 | 7.00 | 7.00 | 6.90 | -0.28% | 488 |
| Dec 4, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 6.92 | 1.15% | 438 |
| Dec 3, 2025 | 7.14 | 7.14 | 6.90 | 6.94 | 6.84 | -1.98% | 1,016 |
| Dec 2, 2025 | 7.12 | 7.12 | 7.08 | 7.08 | 6.98 | -1.12% | 202 |
| Dec 1, 2025 | 6.82 | 7.16 | 6.82 | 7.16 | 7.06 | 3.47% | 3 |
| Nov 28, 2025 | 6.94 | 7.00 | 6.92 | 6.92 | 6.82 | -1.42% | 1,225 |
| Nov 27, 2025 | 6.86 | 7.02 | 6.86 | 7.02 | 6.92 | 0.86% | 3,894 |
| Nov 26, 2025 | 7.00 | 7.00 | 6.80 | 6.96 | 6.86 | 0.29% | 1,972 |
| Nov 25, 2025 | 7.00 | 7.00 | 6.92 | 6.94 | 6.75 | -1.98% | 1,544 |
| Nov 24, 2025 | 6.80 | 7.08 | 6.80 | 7.08 | 6.88 | 3.51% | 1,253 |
| Nov 21, 2025 | 7.00 | 7.06 | 6.82 | 6.84 | 6.65 | -2.29% | 219 |
| Nov 20, 2025 | 6.78 | 7.08 | 6.76 | 7.00 | 6.80 | 2.94% | 1,795 |
| Nov 19, 2025 | 6.80 | 6.80 | 6.76 | 6.80 | 6.61 | 0.89% | 2,487 |
| Nov 18, 2025 | 6.84 | 6.90 | 6.74 | 6.74 | 6.55 | -1.75% | 2,955 |
| Nov 17, 2025 | 6.86 | 7.00 | 6.86 | 6.86 | 6.67 | - | 762 |
| Nov 14, 2025 | 6.88 | 6.90 | 6.84 | 6.86 | 6.67 | -1.15% | 1,256 |
| Nov 13, 2025 | 6.96 | 6.96 | 6.94 | 6.94 | 6.75 | 0.58% | 591 |
| Nov 12, 2025 | 6.90 | 7.04 | 6.90 | 6.90 | 6.71 | - | 216 |
| Nov 11, 2025 | 6.88 | 6.96 | 6.88 | 6.90 | 6.71 | -1.15% | 1,145 |
| Nov 10, 2025 | 7.00 | 7.02 | 6.84 | 6.98 | 6.78 | - | 2,961 |
| Nov 7, 2025 | 6.84 | 6.98 | 6.84 | 6.98 | 6.78 | 2.05% | 48 |
| Nov 6, 2025 | 6.86 | 7.06 | 6.84 | 6.84 | 6.65 | - | 2,559 |
| Nov 5, 2025 | 6.86 | 6.86 | 6.84 | 6.84 | 6.65 | 0.59% | 101 |
| Nov 4, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.61 | -1.16% | 975 |
| Nov 3, 2025 | 7.12 | 7.12 | 6.88 | 6.88 | 6.69 | -1.43% | 6,047 |
| Oct 31, 2025 | 7.02 | 7.02 | 6.92 | 6.98 | 6.78 | -0.57% | 2,280 |
| Oct 30, 2025 | 7.00 | 7.02 | 6.94 | 7.02 | 6.82 | 0.86% | 2,020 |
| Oct 29, 2025 | 6.94 | 6.96 | 6.94 | 6.96 | 6.76 | - | 366 |
| Oct 28, 2025 | 7.00 | 7.00 | 6.94 | 6.96 | 6.76 | -0.57% | 2,757 |
| Oct 27, 2025 | 6.94 | 7.08 | 6.92 | 7.00 | 6.80 | - | 1,031 |
| Oct 24, 2025 | 6.98 | 7.00 | 6.98 | 7.00 | 6.80 | 0.86% | 307 |
| Oct 23, 2025 | 6.94 | 7.00 | 6.94 | 6.94 | 6.75 | 0.29% | 145 |
| Oct 22, 2025 | 7.00 | 7.00 | 6.92 | 6.92 | 6.73 | -0.86% | 4,701 |
| Oct 21, 2025 | 7.00 | 7.04 | 6.98 | 6.98 | 6.78 | -0.85% | 668 |
| Oct 20, 2025 | 6.98 | 7.10 | 6.96 | 7.04 | 6.84 | 0.57% | 3,240 |
| Oct 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 6.80 | -2.23% | 950 |
| Oct 16, 2025 | 7.14 | 7.16 | 7.12 | 7.16 | 6.96 | 0.85% | 400 |
| Oct 15, 2025 | 7.10 | 7.10 | 7.00 | 7.10 | 6.90 | -1.11% | 305 |
| Oct 14, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 6.98 | 1.41% | 279 |
| Oct 13, 2025 | 6.98 | 7.08 | 6.98 | 7.08 | 6.88 | 1.14% | 137 |