Viafin Service Oyj (HEL:VIAFIN)
Finland · Delayed Price · Currency is EUR 19.50
+0.30 (1.56%)
At close: Sep 11, 2025
Viafin Service Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.85 | 19.85 | 19.20 | 19.40 | 19.40 | -0.51% | 702 |
| Sep 11, 2025 | 19.25 | 19.75 | 19.20 | 19.50 | 19.50 | 1.56% | 1,486 |
| Sep 10, 2025 | 19.45 | 19.45 | 18.95 | 19.20 | 19.20 | -1.03% | 597 |
| Sep 9, 2025 | 19.20 | 19.40 | 18.65 | 19.40 | 19.40 | 0.78% | 944 |
| Sep 8, 2025 | 19.05 | 19.25 | 18.80 | 19.25 | 19.25 | 1.05% | 941 |
| Sep 5, 2025 | 18.85 | 19.30 | 18.75 | 19.05 | 19.05 | 0.79% | 2,849 |
| Sep 4, 2025 | 18.80 | 18.95 | 18.65 | 18.90 | 18.90 | 3.00% | 1,215 |
| Sep 3, 2025 | 18.70 | 18.75 | 18.35 | 18.35 | 18.35 | - | 10,193 |
| Sep 2, 2025 | 18.50 | 18.70 | 18.35 | 18.35 | 18.35 | -1.87% | 5,869 |
| Sep 1, 2025 | 18.85 | 18.85 | 18.40 | 18.70 | 18.70 | -0.27% | 2,940 |
| Aug 29, 2025 | 18.55 | 18.75 | 18.30 | 18.75 | 18.75 | 0.81% | 1,368 |
| Aug 28, 2025 | 18.90 | 18.90 | 18.60 | 18.60 | 18.60 | -1.06% | 836 |
| Aug 27, 2025 | 18.65 | 18.85 | 18.65 | 18.80 | 18.80 | 0.80% | 160 |
| Aug 26, 2025 | 18.80 | 18.95 | 18.60 | 18.65 | 18.65 | -1.06% | 848 |
| Aug 25, 2025 | 18.80 | 18.90 | 18.75 | 18.85 | 18.85 | 1.34% | 385 |
| Aug 22, 2025 | 18.65 | 18.95 | 18.55 | 18.60 | 18.60 | -0.53% | 3,409 |
| Aug 21, 2025 | 19.00 | 19.00 | 18.45 | 18.70 | 18.70 | -1.58% | 2,962 |
| Aug 20, 2025 | 19.05 | 19.25 | 19.00 | 19.00 | 19.00 | - | 435 |
| Aug 19, 2025 | 19.05 | 19.20 | 18.75 | 19.00 | 19.00 | -0.26% | 242 |
| Aug 18, 2025 | 18.70 | 19.40 | 18.60 | 19.05 | 19.05 | 1.60% | 1,514 |
| Aug 15, 2025 | 19.05 | 19.05 | 18.70 | 18.75 | 18.75 | -0.27% | 1,009 |
| Aug 14, 2025 | 19.05 | 19.25 | 18.80 | 18.80 | 18.80 | -1.05% | 1,523 |
| Aug 13, 2025 | 19.05 | 19.45 | 18.90 | 19.00 | 19.00 | -1.30% | 1,958 |
| Aug 12, 2025 | 19.20 | 19.25 | 18.95 | 19.25 | 19.25 | 1.32% | 210 |
| Aug 11, 2025 | 19.40 | 19.80 | 19.00 | 19.00 | 19.00 | -2.06% | 2,269 |
| Aug 8, 2025 | 19.30 | 19.45 | 19.25 | 19.40 | 19.40 | 1.04% | 499 |
| Aug 7, 2025 | 18.80 | 19.20 | 18.80 | 19.20 | 19.20 | 1.86% | 519 |
| Aug 6, 2025 | 18.95 | 19.45 | 18.70 | 18.85 | 18.85 | -0.79% | 2,247 |
| Aug 5, 2025 | 19.50 | 19.60 | 19.00 | 19.00 | 19.00 | -2.31% | 3,905 |
| Aug 4, 2025 | 20.20 | 20.20 | 19.15 | 19.45 | 19.45 | -4.66% | 6,277 |
| Aug 1, 2025 | 20.30 | 20.60 | 20.00 | 20.40 | 20.40 | 0.49% | 1,336 |
| Jul 31, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | 1.50% | 356 |
| Jul 30, 2025 | 20.20 | 20.70 | 19.50 | 20.00 | 20.00 | 0.76% | 2,116 |
| Jul 29, 2025 | 20.30 | 20.90 | 19.00 | 19.85 | 19.85 | -4.57% | 3,148 |
| Jul 28, 2025 | 20.70 | 21.10 | 20.60 | 20.80 | 20.80 | -0.48% | 551 |
| Jul 25, 2025 | 20.80 | 20.90 | 20.80 | 20.90 | 20.90 | - | 169 |
| Jul 24, 2025 | 20.70 | 20.90 | 20.60 | 20.90 | 20.90 | - | 709 |
| Jul 23, 2025 | 21.00 | 21.00 | 20.60 | 20.90 | 20.90 | - | 343 |
| Jul 22, 2025 | 20.40 | 20.90 | 20.40 | 20.90 | 20.90 | 1.95% | 495 |
| Jul 21, 2025 | 20.90 | 20.90 | 20.50 | 20.50 | 20.50 | - | 705 |
| Jul 18, 2025 | 20.30 | 20.70 | 20.20 | 20.50 | 20.50 | 0.49% | 713 |
| Jul 17, 2025 | 21.00 | 21.00 | 20.30 | 20.40 | 20.40 | -2.39% | 575 |
| Jul 16, 2025 | 20.90 | 20.90 | 20.60 | 20.90 | 20.90 | - | 198 |
| Jul 15, 2025 | 20.90 | 21.20 | 20.60 | 20.90 | 20.90 | - | 730 |
| Jul 14, 2025 | 21.30 | 21.50 | 20.80 | 20.90 | 20.90 | - | 641 |
| Jul 11, 2025 | 20.90 | 20.90 | 20.60 | 20.90 | 20.90 | 0.97% | 598 |
| Jul 10, 2025 | 21.40 | 21.40 | 20.70 | 20.70 | 20.70 | -1.43% | 1,128 |
| Jul 9, 2025 | 21.00 | 21.40 | 20.60 | 21.00 | 21.00 | 0.48% | 919 |
| Jul 8, 2025 | 20.90 | 21.00 | 20.90 | 20.90 | 20.90 | 2.45% | 222 |
| Jul 7, 2025 | 20.80 | 20.80 | 20.10 | 20.40 | 20.40 | -2.39% | 492 |