United Bankers Oyj (HEL:UNITED)
Finland · Delayed Price · Currency is EUR 26.20
+1.20 (4.80%)
Aug 13, 2026, 6:22 PM EET
United Bankers Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 25.00 | 25.00 | 24.50 | 25.00 | 25.00 | 2.46% | 398 |
| Aug 11, 2026 | 23.90 | 24.60 | 23.80 | 24.40 | 24.40 | 2.52% | 1,775 |
| Aug 10, 2026 | 26.20 | 26.20 | 23.40 | 23.80 | 23.80 | -8.81% | 3,488 |
| Aug 7, 2026 | 24.80 | 26.20 | 24.60 | 26.10 | 26.10 | 5.67% | 1,740 |
| Aug 6, 2026 | 26.70 | 26.90 | 24.50 | 24.70 | 24.70 | -7.14% | 2,920 |
| Aug 5, 2026 | 26.80 | 27.20 | 26.50 | 26.60 | 26.60 | 2.31% | 2,475 |
| Aug 4, 2026 | 26.50 | 26.50 | 25.70 | 26.00 | 26.00 | 1.17% | 1,822 |
| Aug 3, 2026 | 25.00 | 26.00 | 25.00 | 25.70 | 25.70 | 3.21% | 1,227 |
| Jul 31, 2026 | 25.10 | 25.50 | 23.90 | 24.90 | 24.90 | -1.19% | 1,276 |
| Jul 30, 2026 | 25.10 | 26.70 | 25.00 | 25.20 | 25.20 | 0.80% | 3,052 |
| Jul 29, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | 3.73% | 2,856 |
| Jul 28, 2026 | 24.00 | 25.00 | 24.00 | 24.10 | 24.10 | 1.26% | 2,311 |
| Jul 27, 2026 | 24.90 | 25.00 | 23.40 | 23.80 | 23.80 | 0.85% | 794 |
| Jul 24, 2026 | 23.90 | 24.00 | 23.40 | 23.60 | 23.60 | 3.51% | 665 |
| Jul 23, 2026 | 23.70 | 23.70 | 21.90 | 22.80 | 22.80 | -1.72% | 783 |
| Jul 22, 2026 | 23.10 | 24.00 | 23.10 | 23.20 | 23.20 | 0.43% | 1,369 |
| Jul 21, 2026 | 22.70 | 23.10 | 22.60 | 23.10 | 23.10 | 2.21% | 1,030 |
| Jul 20, 2026 | 22.90 | 23.00 | 22.40 | 22.60 | 22.60 | -0.88% | 1,167 |
| Jul 17, 2026 | 23.30 | 23.40 | 22.80 | 22.80 | 22.80 | -0.87% | 579 |
| Jul 16, 2026 | 22.60 | 23.00 | 22.30 | 23.00 | 23.00 | 1.32% | 726 |
| Jul 15, 2026 | 22.70 | 22.90 | 22.40 | 22.70 | 22.70 | 0.44% | 610 |
| Jul 14, 2026 | 22.90 | 22.90 | 22.30 | 22.60 | 22.60 | -0.44% | 1,496 |
| Jul 13, 2026 | 22.90 | 22.90 | 22.70 | 22.70 | 22.70 | - | 242 |
| Jul 10, 2026 | 22.40 | 24.80 | 22.40 | 22.70 | 22.70 | 1.34% | 979 |
| Jul 9, 2026 | 23.00 | 23.00 | 22.10 | 22.40 | 22.40 | -2.61% | 1,902 |
| Jul 8, 2026 | 23.60 | 24.20 | 22.40 | 23.00 | 23.00 | 1.32% | 1,786 |
| Jul 7, 2026 | 21.80 | 22.70 | 21.80 | 22.70 | 22.70 | 5.58% | 1,915 |
| Jul 6, 2026 | 21.20 | 21.80 | 21.10 | 21.50 | 21.50 | - | 1,691 |
| Jul 3, 2026 | 21.50 | 21.50 | 21.10 | 21.50 | 21.50 | - | 2,234 |
| Jul 2, 2026 | 21.10 | 21.50 | 21.10 | 21.50 | 21.50 | 0.47% | 3,087 |
| Jul 1, 2026 | 21.50 | 21.50 | 20.80 | 21.40 | 21.40 | 0.94% | 1,475 |
| Jun 30, 2026 | 21.20 | 21.40 | 20.80 | 21.20 | 21.20 | 1.92% | 898 |
| Jun 29, 2026 | 20.80 | 21.10 | 20.80 | 20.80 | 20.80 | 0.97% | 1,793 |
| Jun 26, 2026 | 20.60 | 20.80 | 20.40 | 20.60 | 20.60 | - | 93 |
| Jun 25, 2026 | 21.00 | 21.20 | 20.60 | 20.60 | 20.60 | -1.90% | 2,624 |
| Jun 24, 2026 | 21.00 | 21.00 | 20.60 | 21.00 | 21.00 | - | 1,253 |
| Jun 23, 2026 | 20.60 | 21.00 | 20.30 | 21.00 | 21.00 | 2.44% | 188 |
| Jun 22, 2026 | 20.90 | 20.90 | 20.40 | 20.50 | 20.50 | -1.91% | 669 |
| Jun 18, 2026 | 20.70 | 20.90 | 19.90 | 20.90 | 20.90 | 0.97% | 4,517 |
| Jun 17, 2026 | 20.50 | 20.90 | 20.50 | 20.70 | 20.70 | 0.98% | 157 |
| Jun 16, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -1.91% | 499 |
| Jun 15, 2026 | 20.50 | 21.40 | 20.50 | 20.90 | 20.90 | 2.45% | 3,907 |
| 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 |