United Bankers Oyj (HEL:UNITED)
Finland · Delayed Price · Currency is EUR 18.60
-0.15 (-0.80%)
Jan 22, 2026, 5:01 PM EET
United Bankers Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 19.05 | 19.05 | 18.55 | 19.00 | 19.00 | 2.70% | 5,153 |
| Dec 15, 2025 | 18.80 | 19.10 | 18.50 | 18.50 | 18.50 | -1.86% | 893 |
| Dec 12, 2025 | 19.00 | 19.00 | 18.85 | 18.85 | 18.85 | 0.27% | 290 |
| Dec 11, 2025 | 19.00 | 19.00 | 18.80 | 18.80 | 18.80 | - | 315 |
| Dec 9, 2025 | 19.25 | 19.25 | 18.80 | 18.80 | 18.80 | -1.05% | 77 |
| Dec 8, 2025 | 19.15 | 19.20 | 18.80 | 19.00 | 19.00 | -1.04% | 363 |
| Dec 5, 2025 | 19.00 | 19.45 | 19.00 | 19.20 | 19.20 | 2.40% | 2,811 |
| Dec 4, 2025 | 18.70 | 19.05 | 18.70 | 18.75 | 18.75 | -0.53% | 1,638 |
| Dec 3, 2025 | 18.45 | 18.95 | 18.45 | 18.85 | 18.85 | 1.89% | 605 |
| Dec 2, 2025 | 18.55 | 18.55 | 18.45 | 18.50 | 18.50 | - | 636 |
| Dec 1, 2025 | 18.50 | 19.05 | 18.50 | 18.50 | 18.50 | - | 98 |
| Nov 28, 2025 | 18.65 | 19.05 | 18.50 | 18.50 | 18.50 | -1.07% | 523 |
| Nov 27, 2025 | 19.05 | 19.05 | 18.70 | 18.70 | 18.70 | -2.09% | 1,362 |
| Nov 26, 2025 | 19.00 | 19.10 | 18.50 | 19.10 | 19.10 | 7.00% | 5,242 |
| Nov 25, 2025 | 18.30 | 18.95 | 17.85 | 17.85 | 17.85 | -2.72% | 1,811 |
| Nov 24, 2025 | 18.20 | 18.65 | 18.20 | 18.35 | 18.35 | 0.27% | 1,208 |
| Nov 21, 2025 | 18.80 | 18.80 | 18.30 | 18.30 | 18.30 | -2.66% | 49 |
| Nov 20, 2025 | 18.70 | 18.80 | 17.90 | 18.80 | 18.80 | 1.08% | 1,166 |
| Nov 19, 2025 | 18.35 | 18.60 | 17.95 | 18.60 | 18.60 | -0.80% | 1,754 |
| Nov 18, 2025 | 18.40 | 18.80 | 18.40 | 18.75 | 18.75 | -0.79% | 1,055 |
| Nov 17, 2025 | 18.15 | 18.90 | 17.90 | 18.90 | 18.90 | 3.28% | 71 |
| Nov 14, 2025 | 18.35 | 18.35 | 18.30 | 18.30 | 18.30 | -0.81% | 112 |
| Nov 13, 2025 | 18.30 | 18.85 | 18.00 | 18.45 | 18.45 | - | 5,465 |
| Nov 12, 2025 | 18.40 | 18.45 | 18.40 | 18.45 | 18.45 | - | 34 |
| Nov 11, 2025 | 18.45 | 19.00 | 18.45 | 18.45 | 18.45 | -1.60% | 206 |
| Nov 10, 2025 | 19.00 | 19.00 | 18.75 | 18.75 | 18.75 | -0.53% | 88 |
| Nov 7, 2025 | 18.50 | 19.00 | 18.50 | 18.85 | 18.85 | 1.07% | 1,690 |
| Nov 6, 2025 | 18.50 | 18.65 | 18.40 | 18.65 | 18.65 | 0.81% | 57 |
| Nov 5, 2025 | 17.90 | 18.80 | 17.90 | 18.50 | 18.50 | 5.11% | 1,265 |
| Nov 4, 2025 | 17.90 | 17.90 | 17.60 | 17.60 | 17.60 | - | 591 |