Springvest Oyj (HEL:SPRING)
Finland · Delayed Price · Currency is EUR 7.24
+0.16 (2.26%)
At close: Oct 7, 2025
Springvest Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 7.38 | 7.38 | 7.12 | 7.12 | 7.12 | -1.11% | 404 |
| Sep 15, 2025 | 7.18 | 7.22 | 7.16 | 7.20 | 7.20 | -0.55% | 2,281 |
| Sep 12, 2025 | 7.22 | 7.24 | 7.22 | 7.24 | 7.24 | 0.28% | 10 |
| Sep 11, 2025 | 7.20 | 7.38 | 7.16 | 7.22 | 7.22 | -1.63% | 4,829 |
| Sep 10, 2025 | 7.40 | 7.40 | 7.22 | 7.34 | 7.34 | -0.81% | 1,545 |
| Sep 9, 2025 | 7.32 | 7.40 | 7.32 | 7.40 | 7.40 | 1.09% | 1,980 |
| Sep 8, 2025 | 7.50 | 7.50 | 7.32 | 7.32 | 7.32 | -2.40% | 529 |
| Sep 5, 2025 | 7.48 | 7.50 | 7.48 | 7.50 | 7.50 | 0.54% | 2,020 |
| Sep 4, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | - | 821 |
| Sep 3, 2025 | 7.46 | 7.46 | 7.34 | 7.46 | 7.46 | -0.27% | 1,312 |
| Sep 2, 2025 | 7.42 | 7.48 | 7.32 | 7.48 | 7.48 | - | 4,508 |
| Sep 1, 2025 | 7.40 | 7.48 | 7.24 | 7.48 | 7.48 | 1.36% | 4,183 |
| Aug 29, 2025 | 6.96 | 7.40 | 6.96 | 7.38 | 7.38 | 6.96% | 18,168 |
| Aug 28, 2025 | 6.82 | 6.90 | 6.72 | 6.90 | 6.90 | 1.17% | 7,199 |
| Aug 27, 2025 | 6.48 | 6.82 | 6.48 | 6.82 | 6.82 | 3.33% | 9,237 |
| Aug 26, 2025 | 6.58 | 6.66 | 6.54 | 6.60 | 6.60 | -1.20% | 2,245 |
| Aug 25, 2025 | 6.42 | 6.68 | 6.42 | 6.68 | 6.68 | 3.09% | 6,795 |
| Aug 22, 2025 | 6.48 | 6.48 | 6.48 | 6.48 | 6.48 | -0.61% | 1,946 |
| Aug 21, 2025 | 6.42 | 6.52 | 6.34 | 6.52 | 6.52 | 0.62% | 2,562 |
| Aug 20, 2025 | 6.70 | 6.70 | 6.40 | 6.48 | 6.48 | -0.31% | 713 |
| Aug 19, 2025 | 6.50 | 6.68 | 6.34 | 6.50 | 6.50 | -2.69% | 7,242 |
| Aug 18, 2025 | 6.68 | 6.68 | 6.46 | 6.68 | 6.68 | -0.30% | 9,592 |
| Aug 15, 2025 | 6.58 | 6.70 | 6.52 | 6.70 | 6.70 | 0.30% | 5,468 |
| Aug 14, 2025 | 6.66 | 6.68 | 6.54 | 6.68 | 6.68 | -0.60% | 1,892 |
| Aug 13, 2025 | 6.52 | 6.72 | 6.52 | 6.72 | 6.72 | 0.60% | 980 |
| Aug 12, 2025 | 6.56 | 6.68 | 6.50 | 6.68 | 6.68 | - | 1,122 |
| Aug 11, 2025 | 6.54 | 6.72 | 6.54 | 6.68 | 6.68 | 0.30% | 1,357 |
| Aug 8, 2025 | 6.60 | 6.78 | 6.52 | 6.66 | 6.66 | -1.77% | 4,591 |
| Aug 7, 2025 | 6.78 | 6.80 | 6.64 | 6.78 | 6.78 | -0.29% | 8,189 |
| Aug 6, 2025 | 6.60 | 6.80 | 6.56 | 6.80 | 6.80 | 2.72% | 3,424 |
| Aug 5, 2025 | 6.78 | 6.78 | 6.62 | 6.62 | 6.62 | -2.36% | 87 |
| Aug 4, 2025 | 6.80 | 6.80 | 6.60 | 6.78 | 6.78 | -0.59% | 5,602 |
| Aug 1, 2025 | 6.90 | 6.90 | 6.68 | 6.82 | 6.82 | 1.79% | 963 |