United Bankers Oyj (HEL:UNITED)
Finland · Delayed Price · Currency is EUR 18.65
+0.05 (0.27%)
Sep 12, 2025, 6:10 PM EET
United Bankers Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 18.80 | 18.80 | 18.65 | 18.65 | 18.65 | 0.27% | 110 |
| Sep 11, 2025 | 19.10 | 19.10 | 18.60 | 18.60 | 18.60 | -3.63% | 1,508 |
| Sep 10, 2025 | 19.30 | 19.30 | 18.85 | 19.30 | 19.30 | - | 182 |
| Sep 9, 2025 | 18.90 | 19.35 | 18.90 | 19.30 | 19.30 | 2.12% | 623 |
| Sep 8, 2025 | 18.80 | 19.35 | 18.80 | 18.90 | 18.90 | 0.53% | 2,630 |
| Sep 5, 2025 | 18.35 | 18.80 | 18.30 | 18.80 | 18.80 | 1.90% | 1,421 |
| Sep 4, 2025 | 18.45 | 18.65 | 18.45 | 18.45 | 18.45 | 0.27% | 935 |
| Sep 3, 2025 | 18.50 | 18.50 | 18.20 | 18.40 | 18.40 | 0.55% | 2,031 |
| Sep 2, 2025 | 18.45 | 18.45 | 18.10 | 18.30 | 18.30 | - | 1,200 |
| Sep 1, 2025 | 18.35 | 18.40 | 18.15 | 18.30 | 18.30 | -0.54% | 1,103 |
| Aug 29, 2025 | 18.45 | 18.45 | 18.05 | 18.40 | 18.40 | 1.94% | 891 |
| Aug 28, 2025 | 18.50 | 18.50 | 18.05 | 18.05 | 18.05 | -2.43% | 3,738 |
| Aug 27, 2025 | 18.00 | 18.50 | 18.00 | 18.50 | 18.50 | 1.93% | 1,561 |
| Aug 26, 2025 | 18.20 | 18.25 | 17.90 | 18.15 | 18.15 | 1.40% | 1,127 |
| Aug 25, 2025 | 18.50 | 18.50 | 17.55 | 17.90 | 17.90 | 0.28% | 21,535 |
| Aug 22, 2025 | 17.55 | 18.10 | 17.50 | 17.85 | 17.85 | 2.00% | 1,834 |
| Aug 21, 2025 | 17.70 | 17.75 | 17.50 | 17.50 | 17.50 | -1.41% | 2,163 |
| Aug 20, 2025 | 17.75 | 18.10 | 17.75 | 17.75 | 17.75 | 0.28% | 1,671 |
| Aug 19, 2025 | 17.70 | 18.00 | 17.70 | 17.70 | 17.70 | - | 1,654 |
| Aug 18, 2025 | 18.50 | 18.50 | 17.70 | 17.70 | 17.70 | -3.54% | 1,702 |
| Aug 15, 2025 | 18.30 | 18.35 | 17.85 | 18.35 | 18.35 | 4.86% | 411 |
| Aug 14, 2025 | 17.95 | 18.30 | 17.50 | 17.50 | 17.50 | -1.96% | 1,698 |
| Aug 13, 2025 | 18.20 | 18.20 | 17.50 | 17.85 | 17.85 | -1.65% | 901 |
| Aug 12, 2025 | 18.30 | 18.75 | 18.10 | 18.15 | 18.15 | 0.28% | 1,388 |
| Aug 11, 2025 | 17.05 | 18.10 | 17.05 | 18.10 | 18.10 | 4.62% | 1,217 |
| Aug 8, 2025 | 17.20 | 17.35 | 17.05 | 17.30 | 17.30 | 0.87% | 410 |
| Aug 7, 2025 | 17.30 | 17.55 | 17.00 | 17.15 | 17.15 | 0.88% | 2,793 |
| Aug 6, 2025 | 17.75 | 18.25 | 17.00 | 17.00 | 17.00 | -3.95% | 1,882 |
| Aug 5, 2025 | 17.40 | 17.75 | 17.40 | 17.70 | 17.70 | 1.14% | 535 |
| Aug 4, 2025 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | - | 861 |
| Aug 1, 2025 | 17.40 | 17.50 | 17.20 | 17.50 | 17.50 | 0.29% | 187 |
| Jul 31, 2025 | 17.50 | 17.50 | 17.45 | 17.45 | 17.45 | -0.29% | 319 |
| Jul 30, 2025 | 18.00 | 18.00 | 17.30 | 17.50 | 17.50 | 0.29% | 1,213 |
| Jul 29, 2025 | 17.05 | 17.65 | 17.05 | 17.45 | 17.45 | 2.35% | 1,259 |
| Jul 28, 2025 | 17.00 | 17.35 | 16.95 | 17.05 | 17.05 | 0.29% | 2,047 |
| Jul 25, 2025 | 16.95 | 17.00 | 16.90 | 17.00 | 17.00 | - | 3,551 |
| Jul 24, 2025 | 16.90 | 17.15 | 16.90 | 17.00 | 17.00 | -0.29% | 7,827 |
| Jul 23, 2025 | 17.60 | 17.60 | 16.90 | 17.05 | 17.05 | 0.29% | 1,419 |
| Jul 22, 2025 | 17.00 | 17.05 | 16.90 | 17.00 | 17.00 | 0.59% | 564 |
| Jul 21, 2025 | 17.60 | 17.60 | 16.90 | 16.90 | 16.90 | -0.59% | 1,820 |
| Jul 18, 2025 | 16.95 | 17.00 | 16.95 | 17.00 | 17.00 | - | 1,319 |
| Jul 17, 2025 | 17.00 | 17.00 | 16.90 | 17.00 | 17.00 | 0.29% | 978 |
| Jul 16, 2025 | 17.00 | 17.00 | 16.95 | 16.95 | 16.95 | -0.29% | 1,209 |
| Jul 15, 2025 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | -0.29% | 260 |
| Jul 14, 2025 | 17.10 | 17.10 | 16.95 | 17.05 | 17.05 | -0.58% | 1,306 |
| Jul 11, 2025 | 16.90 | 17.15 | 16.80 | 17.15 | 17.15 | 1.18% | 1,886 |
| Jul 10, 2025 | 16.85 | 17.00 | 16.85 | 16.95 | 16.95 | 0.30% | 1,638 |
| Jul 9, 2025 | 17.10 | 17.10 | 16.85 | 16.90 | 16.90 | -0.88% | 1,700 |
| Jul 8, 2025 | 17.20 | 17.20 | 16.85 | 17.05 | 17.05 | 0.59% | 2,048 |
| Jul 7, 2025 | 16.95 | 17.00 | 16.90 | 16.95 | 16.95 | -0.59% | 1,869 |