United Bankers Oyj (HEL:UNITED)
Finland · Delayed Price · Currency is EUR 19.10
+0.05 (0.26%)
At close: Mar 4, 2026
United Bankers Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 19.10 | 19.85 | 19.05 | 19.10 | 19.10 | 0.26% | 846 |
| Mar 3, 2026 | 19.50 | 19.90 | 19.00 | 19.05 | 19.05 | -1.30% | 2,121 |
| Mar 2, 2026 | 19.65 | 20.10 | 19.30 | 19.30 | 19.30 | - | 2,950 |
| Feb 27, 2026 | 19.45 | 19.65 | 19.20 | 19.30 | 19.30 | -0.77% | 1,187 |
| Feb 26, 2026 | 20.20 | 20.20 | 18.60 | 19.45 | 19.45 | 4.01% | 2,315 |
| Feb 25, 2026 | 18.75 | 19.00 | 18.70 | 18.70 | 18.70 | -0.53% | 1,334 |
| Feb 24, 2026 | 18.85 | 19.65 | 18.80 | 18.80 | 18.80 | -0.53% | 1,125 |
| Feb 23, 2026 | 19.15 | 19.15 | 18.80 | 18.90 | 18.90 | -0.53% | 1,374 |
| Feb 20, 2026 | 19.05 | 19.05 | 18.90 | 19.00 | 19.00 | -0.26% | 1,176 |
| Feb 19, 2026 | 19.00 | 19.05 | 18.70 | 19.05 | 19.05 | 0.53% | 374 |
| Feb 18, 2026 | 18.55 | 19.00 | 18.55 | 18.95 | 18.95 | 2.16% | 11,662 |
| Feb 17, 2026 | 19.00 | 19.00 | 18.55 | 18.55 | 18.55 | - | 837 |
| Feb 16, 2026 | 19.00 | 19.00 | 18.50 | 18.55 | 18.55 | -1.85% | 3,658 |
| Feb 13, 2026 | 18.95 | 18.95 | 18.50 | 18.90 | 18.90 | 1.07% | 4,415 |
| Feb 12, 2026 | 19.05 | 19.05 | 18.65 | 18.70 | 18.70 | -1.84% | 2,855 |
| Feb 11, 2026 | 19.00 | 19.05 | 18.95 | 19.05 | 19.05 | 0.53% | 1,339 |
| Feb 10, 2026 | 19.00 | 19.25 | 18.95 | 18.95 | 18.95 | - | 1,575 |
| Feb 9, 2026 | 19.05 | 19.30 | 18.60 | 18.95 | 18.95 | - | 1,199 |
| Feb 6, 2026 | 18.65 | 18.95 | 18.50 | 18.95 | 18.95 | -0.79% | 2,436 |
| Feb 5, 2026 | 19.05 | 19.15 | 18.65 | 19.10 | 19.10 | 0.53% | 659 |
| Feb 4, 2026 | 19.15 | 19.15 | 18.95 | 19.00 | 19.00 | - | 200 |
| Feb 3, 2026 | 19.20 | 19.20 | 18.70 | 19.00 | 19.00 | -2.06% | 1,271 |
| Feb 2, 2026 | 18.90 | 19.40 | 18.90 | 19.40 | 19.40 | 3.47% | 2,071 |
| Jan 30, 2026 | 18.75 | 18.75 | 18.50 | 18.75 | 18.75 | - | 1,379 |
| Jan 29, 2026 | 18.75 | 18.80 | 18.70 | 18.75 | 18.75 | - | 1,583 |
| Jan 28, 2026 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -1.32% | 46 |
| Jan 27, 2026 | 18.60 | 19.00 | 18.50 | 19.00 | 19.00 | 2.70% | 3,105 |
| Jan 26, 2026 | 18.65 | 18.95 | 18.40 | 18.50 | 18.50 | -0.80% | 1,010 |
| Jan 23, 2026 | 18.35 | 18.70 | 18.30 | 18.65 | 18.65 | 0.27% | 578 |
| Jan 22, 2026 | 18.75 | 18.75 | 18.45 | 18.60 | 18.60 | -0.80% | 222 |
| Jan 21, 2026 | 18.65 | 18.75 | 18.35 | 18.75 | 18.75 | 2.46% | 351 |
| Jan 20, 2026 | 18.35 | 18.40 | 17.80 | 18.30 | 18.30 | -0.27% | 1,280 |
| Jan 19, 2026 | 18.35 | 18.45 | 18.30 | 18.35 | 18.35 | - | 2,068 |
| Jan 16, 2026 | 18.70 | 18.70 | 18.00 | 18.35 | 18.35 | -1.87% | 14,771 |
| Jan 15, 2026 | 19.00 | 19.05 | 18.65 | 18.70 | 18.70 | -2.09% | 3,517 |
| Jan 14, 2026 | 19.15 | 19.15 | 19.05 | 19.10 | 19.10 | 0.26% | 94 |
| Jan 13, 2026 | 18.55 | 20.00 | 18.50 | 19.05 | 19.05 | 2.42% | 1,133 |
| Jan 12, 2026 | 18.90 | 19.00 | 18.60 | 18.60 | 18.60 | -1.59% | 877 |
| Jan 9, 2026 | 19.10 | 19.10 | 18.70 | 18.90 | 18.90 | -1.05% | 9,195 |
| Jan 8, 2026 | 19.00 | 19.10 | 19.00 | 19.10 | 19.10 | 0.53% | 837 |
| Jan 7, 2026 | 18.95 | 19.20 | 18.95 | 19.00 | 19.00 | 0.26% | 1,573 |
| Jan 5, 2026 | 18.75 | 19.30 | 18.75 | 18.95 | 18.95 | 1.07% | 554 |
| Jan 2, 2026 | 19.05 | 19.05 | 18.60 | 18.75 | 18.75 | -1.57% | 1,742 |
| Dec 30, 2025 | 19.00 | 19.05 | 18.50 | 19.05 | 19.05 | 0.26% | 1,925 |
| Dec 29, 2025 | 19.05 | 19.05 | 18.75 | 19.00 | 19.00 | -0.26% | 590 |
| Dec 23, 2025 | 19.25 | 19.40 | 18.75 | 19.05 | 19.05 | 0.26% | 489 |
| Dec 22, 2025 | 19.00 | 19.10 | 19.00 | 19.00 | 19.00 | - | 830 |
| Dec 19, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | 5 |
| Dec 18, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 19.00 | -0.26% | 686 |
| Dec 17, 2025 | 19.05 | 19.05 | 19.00 | 19.05 | 19.05 | 0.26% | 56 |