Springvest Oyj (HEL:SPRING)
Finland · Delayed Price · Currency is EUR 8.20
+0.28 (3.54%)
At close: Aug 27, 2026
Springvest Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 7.36 | 7.36 | 7.26 | 7.26 | 7.26 | -1.36% | 1,281 |
| Jul 8, 2026 | 7.20 | 7.36 | 7.20 | 7.36 | 7.36 | - | 443 |
| Jul 7, 2026 | 7.14 | 7.36 | 7.14 | 7.36 | 7.36 | 3.08% | 2,716 |
| Jul 6, 2026 | 7.32 | 7.32 | 7.14 | 7.14 | 7.14 | -2.46% | 810 |
| Jul 3, 2026 | 7.24 | 7.36 | 7.24 | 7.32 | 7.32 | 1.39% | 2,891 |
| Jul 2, 2026 | 7.00 | 7.38 | 7.00 | 7.22 | 7.22 | -0.28% | 5,445 |
| Jul 1, 2026 | 7.08 | 7.26 | 7.04 | 7.24 | 7.24 | 0.28% | 6,830 |
| Jun 30, 2026 | 7.28 | 7.28 | 7.00 | 7.22 | 7.22 | -0.82% | 4,263 |
| Jun 29, 2026 | 7.42 | 7.48 | 7.24 | 7.28 | 7.28 | -2.15% | 2,399 |
| Jun 26, 2026 | 7.50 | 7.50 | 7.22 | 7.44 | 7.44 | -0.80% | 4,681 |
| Jun 25, 2026 | 7.52 | 7.70 | 7.50 | 7.50 | 7.50 | -0.27% | 2,523 |
| Jun 24, 2026 | 7.62 | 7.62 | 7.48 | 7.52 | 7.52 | -1.31% | 4,819 |
| Jun 23, 2026 | 7.52 | 7.62 | 7.48 | 7.62 | 7.62 | -0.78% | 5,559 |
| Jun 22, 2026 | 7.56 | 7.80 | 7.52 | 7.68 | 7.68 | 1.32% | 10,313 |
| Jun 18, 2026 | 7.60 | 7.76 | 7.52 | 7.58 | 7.58 | -0.79% | 419 |