Viking Line Abp (HEL:VIK1V)
Finland · Delayed Price · Currency is EUR 22.10
+0.10 (0.45%)
At close: Aug 12, 2025
Viking Line Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 21.90 | 22.70 | 21.80 | 22.10 | 22.10 | 0.45% | 270 |
| Aug 11, 2025 | 21.50 | 22.30 | 21.50 | 22.00 | 22.00 | -3.93% | 755 |
| Aug 8, 2025 | 21.40 | 22.90 | 21.00 | 22.90 | 22.90 | 7.01% | 709 |
| Aug 7, 2025 | 23.00 | 23.00 | 21.10 | 21.40 | 21.40 | -6.96% | 3,514 |
| Aug 6, 2025 | 22.80 | 23.00 | 21.30 | 23.00 | 23.00 | 2.22% | 2,138 |
| Aug 5, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 22.50 | -0.44% | 1,222 |
| Aug 4, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | -0.44% | 447 |
| Aug 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - | 58 |
| Jul 31, 2025 | 22.70 | 22.80 | 22.70 | 22.70 | 22.70 | 2.71% | 14 |
| Jul 30, 2025 | 22.50 | 22.70 | 22.00 | 22.10 | 22.10 | -3.07% | 626 |
| Jul 29, 2025 | 22.80 | 22.80 | 21.90 | 22.80 | 22.80 | - | 168 |
| Jul 28, 2025 | 21.90 | 22.80 | 21.50 | 22.80 | 22.80 | 3.17% | 915 |
| Jul 25, 2025 | 22.70 | 22.70 | 21.80 | 22.10 | 22.10 | - | 195 |
| Jul 24, 2025 | 21.70 | 22.20 | 21.70 | 22.10 | 22.10 | 1.84% | 93 |
| Jul 23, 2025 | 22.80 | 22.80 | 21.10 | 21.70 | 21.70 | -1.36% | 1,441 |
| Jul 22, 2025 | 22.80 | 22.90 | 22.00 | 22.00 | 22.00 | - | 393 |
| Jul 21, 2025 | 22.30 | 22.80 | 22.00 | 22.00 | 22.00 | -1.35% | 131 |
| Jul 18, 2025 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 0.45% | 26 |
| Jul 17, 2025 | 22.70 | 22.70 | 22.20 | 22.20 | 22.20 | -2.20% | 56 |
| Jul 16, 2025 | 22.80 | 22.80 | 22.10 | 22.70 | 22.70 | -0.44% | 172 |
| Jul 15, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | 72 |
| Jul 14, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | -2.63% | 248 |
| Jul 11, 2025 | 22.80 | 22.80 | 22.50 | 22.80 | 22.80 | -0.87% | 181 |
| Jul 10, 2025 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | 1.77% | 947 |
| Jul 9, 2025 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | - | 182 |
| Jul 8, 2025 | 22.60 | 22.60 | 22.00 | 22.60 | 22.60 | - | 101 |
| Jul 7, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | 0.44% | 266 |
| Jul 4, 2025 | 22.50 | 22.60 | 22.50 | 22.50 | 22.50 | 2.74% | 209 |
| Jul 3, 2025 | 22.40 | 22.40 | 21.90 | 21.90 | 21.90 | -0.45% | 490 |
| Jul 2, 2025 | 22.00 | 22.70 | 21.90 | 22.00 | 22.00 | -2.22% | 231 |
| Jul 1, 2025 | 21.80 | 23.00 | 21.80 | 22.50 | 22.50 | 2.74% | 1,536 |
| Jun 30, 2025 | 21.60 | 21.90 | 21.50 | 21.90 | 21.90 | 1.39% | 421 |
| Jun 27, 2025 | 21.80 | 21.80 | 21.60 | 21.60 | 21.60 | 0.47% | 850 |
| Jun 26, 2025 | 21.70 | 21.90 | 21.50 | 21.50 | 21.50 | 0.47% | 187 |
| Jun 25, 2025 | 21.30 | 21.60 | 21.30 | 21.40 | 21.40 | 0.47% | 61 |
| Jun 24, 2025 | 21.10 | 21.60 | 21.10 | 21.30 | 21.30 | 0.95% | 541 |
| Jun 23, 2025 | 21.30 | 21.70 | 21.10 | 21.10 | 21.10 | -0.94% | 2,997 |
| Jun 19, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.47% | 34 |
| Jun 18, 2025 | 21.30 | 21.40 | 21.00 | 21.40 | 21.40 | 0.47% | 328 |
| Jun 17, 2025 | 21.50 | 21.50 | 21.30 | 21.30 | 21.30 | - | 6 |
| Jun 16, 2025 | 21.50 | 21.60 | 21.30 | 21.30 | 21.30 | 1.43% | 308 |
| Jun 13, 2025 | 21.20 | 21.90 | 21.00 | 21.00 | 21.00 | -0.47% | 906 |
| Jun 12, 2025 | 21.30 | 21.30 | 21.00 | 21.10 | 21.10 | -0.94% | 100 |
| Jun 11, 2025 | 21.00 | 21.30 | 21.00 | 21.30 | 21.30 | 1.43% | 720 |
| Jun 10, 2025 | 20.90 | 21.30 | 20.90 | 21.00 | 21.00 | - | 563 |
| Jun 9, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | 0.96% | 484 |
| Jun 6, 2025 | 21.10 | 21.30 | 20.80 | 20.80 | 20.80 | 0.48% | 683 |
| Jun 5, 2025 | 20.20 | 20.70 | 20.20 | 20.70 | 20.70 | 1.97% | 16,631 |
| Jun 4, 2025 | 20.30 | 20.30 | 20.20 | 20.30 | 20.30 | 1.50% | 58 |
| Jun 3, 2025 | 20.20 | 20.40 | 20.00 | 20.00 | 20.00 | -0.99% | 494 |