Springvest Oyj (HEL:SPRING)
Finland · Delayed Price · Currency is EUR 8.76
+0.48 (5.80%)
At close: Sep 16, 2026
Springvest Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 8.34 | 8.52 | 8.34 | 8.34 | 8.34 | -4.79% | 1,427 |
| Sep 16, 2026 | 8.32 | 8.76 | 8.18 | 8.76 | 8.76 | 5.80% | 9,417 |
| Sep 15, 2026 | 8.20 | 8.40 | 8.18 | 8.28 | 8.28 | 0.24% | 5,625 |
| Sep 14, 2026 | 8.42 | 8.42 | 8.10 | 8.26 | 8.26 | -1.43% | 7,960 |
| Sep 11, 2026 | 8.24 | 8.38 | 8.24 | 8.38 | 8.38 | 1.45% | 1,148 |
| Sep 10, 2026 | 8.26 | 8.26 | 8.24 | 8.26 | 8.26 | - | 1,805 |
| Sep 9, 2026 | 8.28 | 8.28 | 8.24 | 8.26 | 8.26 | -1.90% | 1,369 |
| Sep 8, 2026 | 8.22 | 8.42 | 8.22 | 8.42 | 8.42 | 1.45% | 3,046 |
| Sep 7, 2026 | 8.22 | 8.30 | 8.16 | 8.30 | 8.30 | -1.43% | 1,190 |
| Sep 4, 2026 | 8.16 | 8.42 | 8.16 | 8.42 | 8.42 | 0.48% | 2,418 |
| Sep 3, 2026 | 8.24 | 8.38 | 8.14 | 8.38 | 8.38 | 1.21% | 1,696 |
| Sep 2, 2026 | 8.26 | 8.32 | 8.08 | 8.28 | 8.28 | 0.73% | 7,041 |
| Sep 1, 2026 | 8.36 | 8.36 | 8.20 | 8.22 | 8.22 | -1.20% | 2,442 |
| Aug 31, 2026 | 8.36 | 8.46 | 7.92 | 8.32 | 8.32 | -0.48% | 3,040 |
| Aug 28, 2026 | 8.36 | 8.38 | 8.20 | 8.36 | 8.36 | 1.95% | 3,573 |
| Aug 27, 2026 | 7.92 | 8.30 | 7.92 | 8.20 | 8.20 | 3.54% | 11,419 |
| Aug 26, 2026 | 7.92 | 7.92 | 7.74 | 7.92 | 7.92 | - | 6,934 |
| Aug 25, 2026 | 7.58 | 7.92 | 7.40 | 7.92 | 7.92 | 4.21% | 9,698 |
| Aug 24, 2026 | 7.52 | 7.70 | 7.50 | 7.60 | 7.60 | 1.06% | 3,425 |
| Aug 21, 2026 | 7.28 | 7.52 | 7.28 | 7.52 | 7.52 | -0.53% | 1,112 |
| Aug 20, 2026 | 7.28 | 7.56 | 7.28 | 7.56 | 7.56 | 0.53% | 838 |
| Aug 19, 2026 | 7.50 | 7.52 | 7.50 | 7.52 | 7.52 | 1.35% | 2,567 |
| Aug 18, 2026 | 7.28 | 7.60 | 7.28 | 7.42 | 7.42 | 2.20% | 3,183 |
| Aug 17, 2026 | 7.24 | 7.36 | 7.24 | 7.26 | 7.26 | 0.28% | 1,575 |
| Aug 14, 2026 | 7.38 | 7.38 | 7.14 | 7.24 | 7.24 | - | 1,490 |
| Aug 13, 2026 | 7.16 | 7.40 | 7.08 | 7.24 | 7.24 | 0.84% | 5,253 |
| Aug 12, 2026 | 7.18 | 7.18 | 7.08 | 7.18 | 7.18 | -0.28% | 656 |
| Aug 11, 2026 | 7.04 | 7.20 | 7.00 | 7.20 | 7.20 | 1.12% | 2,191 |
| Aug 10, 2026 | 7.04 | 7.14 | 7.02 | 7.12 | 7.12 | 0.28% | 2,417 |
| Aug 7, 2026 | 7.02 | 7.20 | 7.02 | 7.10 | 7.10 | 0.28% | 1,496 |
| Aug 6, 2026 | 7.10 | 7.22 | 7.08 | 7.08 | 7.08 | -0.28% | 1,994 |
| Aug 5, 2026 | 7.14 | 7.22 | 7.10 | 7.10 | 7.10 | -0.84% | 1,479 |
| Aug 4, 2026 | 7.22 | 7.32 | 7.14 | 7.16 | 7.16 | -0.83% | 1,481 |
| Aug 3, 2026 | 7.14 | 7.22 | 7.14 | 7.22 | 7.22 | 1.12% | 828 |
| Jul 31, 2026 | 7.12 | 7.24 | 7.12 | 7.14 | 7.14 | -1.11% | 894 |
| Jul 30, 2026 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | 0.84% | 205 |
| Jul 29, 2026 | 7.10 | 7.20 | 7.08 | 7.16 | 7.16 | 0.85% | 1,334 |
| Jul 28, 2026 | 7.10 | 7.14 | 7.10 | 7.10 | 7.10 | - | 2,103 |
| Jul 27, 2026 | 7.18 | 7.26 | 7.10 | 7.10 | 7.10 | -1.66% | 2,762 |
| Jul 24, 2026 | 7.20 | 7.28 | 7.18 | 7.22 | 7.22 | -0.82% | 1,753 |
| Jul 23, 2026 | 7.28 | 7.28 | 7.22 | 7.28 | 7.28 | -0.27% | 1,799 |
| Jul 22, 2026 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 0.27% | 76 |
| Jul 21, 2026 | 7.14 | 7.28 | 7.10 | 7.28 | 7.28 | 1.96% | 2,415 |
| Jul 20, 2026 | 7.30 | 7.30 | 7.12 | 7.14 | 7.14 | -2.19% | 5,547 |
| Jul 17, 2026 | 7.34 | 7.36 | 7.30 | 7.30 | 7.30 | -0.54% | 2,068 |
| Jul 16, 2026 | 7.42 | 7.44 | 7.32 | 7.34 | 7.34 | -2.13% | 608 |
| Jul 15, 2026 | 7.38 | 7.54 | 7.34 | 7.50 | 7.50 | 1.63% | 731 |
| Jul 14, 2026 | 7.38 | 7.86 | 7.32 | 7.38 | 7.38 | -6.82% | 2,017 |
| Jul 13, 2026 | 7.24 | 7.92 | 7.24 | 7.92 | 7.92 | 9.70% | 4,218 |
| Jul 10, 2026 | 7.28 | 7.34 | 7.22 | 7.22 | 7.22 | -0.55% | 758 |