United Bankers Oyj (HEL:UNITED)
Finland · Delayed Price · Currency is EUR 18.85
+0.05 (0.27%)
Dec 12, 2025, 5:02 PM EET
United Bankers Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 17.85 | 17.85 | 17.60 | 17.60 | 17.60 | -1.95% | 3,746 |
| Oct 31, 2025 | 18.10 | 18.10 | 17.80 | 17.95 | 17.95 | 0.84% | 175 |
| Oct 30, 2025 | 17.75 | 18.55 | 17.75 | 17.80 | 17.80 | -3.00% | 1,630 |
| Oct 29, 2025 | 18.00 | 18.35 | 17.90 | 18.35 | 18.35 | -2.13% | 1,596 |
| Oct 28, 2025 | 17.90 | 18.80 | 17.60 | 18.75 | 18.75 | 4.75% | 2,437 |
| Oct 27, 2025 | 17.60 | 17.95 | 17.55 | 17.90 | 17.90 | 1.70% | 597 |
| Oct 24, 2025 | 17.55 | 17.65 | 17.15 | 17.60 | 17.60 | 1.73% | 8,335 |
| Oct 23, 2025 | 17.65 | 17.70 | 17.30 | 17.30 | 17.30 | -1.70% | 1,816 |
| Oct 22, 2025 | 17.90 | 17.90 | 17.45 | 17.60 | 17.60 | -1.68% | 1,043 |
| Oct 21, 2025 | 17.90 | 17.90 | 16.85 | 17.90 | 17.90 | - | 9,379 |
| Oct 20, 2025 | 17.70 | 17.95 | 17.55 | 17.90 | 17.90 | 1.13% | 2,147 |
| Oct 17, 2025 | 17.75 | 17.90 | 17.55 | 17.70 | 17.70 | -1.67% | 5,245 |
| Oct 16, 2025 | 17.90 | 18.15 | 17.90 | 18.00 | 18.00 | 0.56% | 1,509 |
| Oct 15, 2025 | 17.75 | 18.05 | 17.75 | 17.90 | 17.90 | 0.85% | 1,787 |
| Oct 14, 2025 | 18.05 | 18.15 | 17.70 | 17.75 | 17.75 | -1.39% | 2,299 |
| Oct 13, 2025 | 18.35 | 18.35 | 17.95 | 18.00 | 18.00 | -1.64% | 1,084 |
| Oct 10, 2025 | 18.75 | 18.75 | 18.00 | 18.30 | 18.30 | -1.08% | 3,324 |
| Oct 9, 2025 | 18.50 | 18.75 | 18.20 | 18.50 | 18.50 | 2.21% | 492 |
| Oct 8, 2025 | 18.75 | 18.75 | 18.10 | 18.10 | 18.10 | -1.09% | 76 |
| Oct 7, 2025 | 18.15 | 18.50 | 17.95 | 18.30 | 18.30 | 0.83% | 1,760 |
| Oct 6, 2025 | 18.60 | 18.85 | 18.15 | 18.15 | 18.15 | -4.22% | 3,299 |
| Oct 3, 2025 | 19.00 | 19.00 | 18.50 | 18.95 | 18.95 | 1.34% | 572 |