United Bankers Oyj (HEL:UNITED)
Finland · Delayed Price · Currency is EUR 22.80
-0.40 (-1.72%)
Jul 23, 2026, 6:22 PM EET
United Bankers Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |