United Bankers Oyj (HEL:UNITED)
Finland · Delayed Price · Currency is EUR 20.40
-0.60 (-2.86%)
Jun 12, 2026, 4:09 PM EET
United Bankers Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 20.50 | 21.10 | 20.40 | 20.40 | 20.40 | -2.86% | 2,821 |
| Jun 11, 2026 | 21.10 | 21.60 | 20.70 | 21.00 | 21.00 | - | 756 |
| Jun 10, 2026 | 21.20 | 21.70 | 21.00 | 21.00 | 21.00 | -0.47% | 5,440 |
| Jun 9, 2026 | 21.20 | 21.40 | 21.10 | 21.10 | 21.10 | -1.40% | 997 |
| Jun 8, 2026 | 20.90 | 21.40 | 20.50 | 21.40 | 21.40 | 2.39% | 28,205 |
| Jun 5, 2026 | 20.40 | 21.00 | 20.30 | 20.90 | 20.90 | 1.95% | 1,806 |
| Jun 4, 2026 | 20.20 | 20.50 | 20.10 | 20.50 | 20.50 | 1.99% | 2,337 |
| Jun 3, 2026 | 20.60 | 20.70 | 20.10 | 20.10 | 20.10 | -2.90% | 470 |
| Jun 2, 2026 | 20.30 | 20.70 | 20.30 | 20.70 | 20.70 | 1.47% | 612 |
| Jun 1, 2026 | 20.20 | 20.60 | 20.10 | 20.40 | 20.40 | 0.99% | 894 |
| May 29, 2026 | 19.95 | 20.20 | 19.80 | 20.20 | 20.20 | 2.02% | 1,712 |
| May 28, 2026 | 20.10 | 20.20 | 19.80 | 19.80 | 19.80 | -1.49% | 1,680 |
| May 27, 2026 | 20.40 | 20.80 | 20.10 | 20.10 | 20.10 | -1.47% | 1,128 |
| May 26, 2026 | 20.50 | 20.50 | 19.75 | 20.40 | 20.40 | -0.49% | 1,141 |
| May 25, 2026 | 19.35 | 20.50 | 19.30 | 20.50 | 20.50 | 6.77% | 4,874 |
| May 22, 2026 | 18.85 | 19.25 | 18.80 | 19.20 | 19.20 | 2.13% | 1,332 |
| May 21, 2026 | 18.80 | 18.90 | 18.80 | 18.80 | 18.80 | -0.27% | 558 |
| May 20, 2026 | 18.80 | 18.90 | 18.80 | 18.85 | 18.85 | 0.27% | 300 |
| May 19, 2026 | 19.05 | 19.05 | 18.80 | 18.80 | 18.80 | -2.08% | 776 |
| May 18, 2026 | 19.40 | 19.40 | 19.00 | 19.20 | 19.20 | -0.78% | 688 |
| May 15, 2026 | 19.00 | 19.35 | 19.00 | 19.35 | 19.35 | 2.11% | 981 |
| May 13, 2026 | 19.15 | 19.15 | 18.55 | 18.95 | 18.95 | 0.80% | 3,592 |
| May 12, 2026 | 19.15 | 19.15 | 18.80 | 18.80 | 18.80 | -1.05% | 221 |
| May 11, 2026 | 18.95 | 19.05 | 18.90 | 19.00 | 19.00 | -1.30% | 809 |
| May 8, 2026 | 19.20 | 19.25 | 19.20 | 19.25 | 19.25 | 1.32% | 935 |
| May 7, 2026 | 18.75 | 19.25 | 18.75 | 19.00 | 19.00 | 1.60% | 2,813 |
| May 6, 2026 | 19.60 | 19.60 | 18.65 | 18.70 | 18.70 | -3.86% | 2,193 |
| May 5, 2026 | 19.60 | 19.60 | 19.45 | 19.45 | 19.45 | -0.26% | 996 |
| May 4, 2026 | 19.50 | 19.60 | 19.30 | 19.50 | 19.50 | 0.52% | 1,622 |
| Apr 30, 2026 | 18.95 | 19.40 | 18.95 | 19.40 | 19.40 | 1.04% | 1,273 |
| Apr 29, 2026 | 18.90 | 19.25 | 18.90 | 19.20 | 19.20 | 1.59% | 1,712 |
| Apr 28, 2026 | 19.00 | 19.20 | 18.90 | 18.90 | 18.90 | -1.82% | 78 |
| Apr 27, 2026 | 19.25 | 19.25 | 18.80 | 19.25 | 19.25 | - | 2,046 |
| Apr 24, 2026 | 18.85 | 19.25 | 18.85 | 19.25 | 19.25 | 2.12% | 1,629 |
| Apr 23, 2026 | 19.20 | 19.25 | 18.85 | 18.85 | 18.85 | -1.31% | 2,484 |
| Apr 22, 2026 | 19.20 | 19.20 | 19.10 | 19.10 | 19.10 | 0.53% | 1,307 |
| Apr 21, 2026 | 19.25 | 19.25 | 19.00 | 19.00 | 19.00 | - | 1,509 |
| Apr 20, 2026 | 18.95 | 19.00 | 18.95 | 19.00 | 19.00 | 0.26% | 1,487 |
| Apr 17, 2026 | 18.80 | 19.00 | 18.75 | 18.95 | 18.95 | -0.26% | 1,521 |
| Apr 16, 2026 | 18.80 | 19.25 | 18.75 | 19.00 | 19.00 | 1.06% | 819 |
| Apr 15, 2026 | 18.95 | 18.95 | 18.60 | 18.80 | 18.80 | -0.79% | 921 |
| Apr 14, 2026 | 19.10 | 19.10 | 18.75 | 18.95 | 18.95 | -1.30% | 603 |
| Apr 13, 2026 | 18.80 | 19.25 | 18.80 | 19.20 | 19.20 | 2.13% | 3,013 |
| Apr 10, 2026 | 18.30 | 18.80 | 18.30 | 18.80 | 18.80 | 3.87% | 1,013 |
| Apr 9, 2026 | 18.10 | 18.30 | 17.95 | 18.10 | 18.10 | - | 2,341 |
| Apr 8, 2026 | 18.35 | 18.40 | 18.05 | 18.10 | 18.10 | -1.36% | 4,039 |
| Apr 7, 2026 | 18.80 | 18.80 | 18.35 | 18.35 | 18.35 | -2.39% | 7,034 |
| Apr 2, 2026 | 18.50 | 18.80 | 18.30 | 18.80 | 18.80 | 1.62% | 1,820 |
| Apr 1, 2026 | 18.50 | 18.80 | 18.45 | 18.50 | 18.50 | 3.06% | 764 |
| Mar 31, 2026 | 18.70 | 18.85 | 17.95 | 17.95 | 17.95 | -4.01% | 3,800 |