Viking Line Abp (HEL:VIK1V)
Finland · Delayed Price · Currency is EUR 22.20
-0.10 (-0.45%)
At close: Sep 5, 2025
Viking Line Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 22.30 | 22.30 | 21.30 | 22.20 | 22.20 | -0.45% | 377 |
| Sep 4, 2025 | 21.30 | 22.30 | 21.20 | 22.30 | 22.30 | 5.19% | 904 |
| Sep 3, 2025 | 21.60 | 21.60 | 21.10 | 21.20 | 21.20 | -1.85% | 738 |
| Sep 2, 2025 | 22.00 | 22.00 | 21.40 | 21.60 | 21.60 | - | 66 |
| Sep 1, 2025 | 21.30 | 21.60 | 21.30 | 21.60 | 21.60 | 1.41% | 1,751 |
| Aug 29, 2025 | 21.10 | 21.30 | 21.00 | 21.30 | 21.30 | 0.47% | 299 |
| Aug 28, 2025 | 21.40 | 21.40 | 21.00 | 21.20 | 21.20 | 0.95% | 338 |
| Aug 27, 2025 | 21.50 | 21.50 | 20.90 | 21.00 | 21.00 | - | 240 |
| Aug 26, 2025 | 21.50 | 21.60 | 20.60 | 21.00 | 21.00 | -3.23% | 569 |
| Aug 25, 2025 | 21.20 | 21.90 | 21.10 | 21.70 | 21.70 | 0.93% | 2,331 |
| Aug 22, 2025 | 21.30 | 21.50 | 21.10 | 21.50 | 21.50 | 0.94% | 127 |
| Aug 21, 2025 | 21.20 | 22.30 | 20.60 | 21.30 | 21.30 | 0.95% | 1,643 |
| Aug 20, 2025 | 21.10 | 21.10 | 20.50 | 21.10 | 21.10 | 2.43% | 1,154 |
| Aug 19, 2025 | 21.40 | 21.50 | 20.60 | 20.60 | 20.60 | -3.74% | 3,157 |
| Aug 18, 2025 | 22.20 | 22.20 | 21.20 | 21.40 | 21.40 | -3.60% | 1,523 |
| Aug 15, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 22.20 | 1.37% | 43 |
| Aug 14, 2025 | 22.40 | 22.40 | 21.90 | 21.90 | 21.40 | -2.23% | 95 |
| Aug 13, 2025 | 22.40 | 22.40 | 22.30 | 22.40 | 21.89 | 1.36% | 251 |
| Aug 12, 2025 | 21.90 | 22.70 | 21.80 | 22.10 | 21.60 | 0.45% | 270 |
| Aug 11, 2025 | 21.50 | 22.30 | 21.50 | 22.00 | 21.50 | -3.93% | 755 |
| Aug 8, 2025 | 21.40 | 22.90 | 21.00 | 22.90 | 22.38 | 7.01% | 709 |
| Aug 7, 2025 | 23.00 | 23.00 | 21.10 | 21.40 | 20.91 | -6.96% | 3,514 |
| Aug 6, 2025 | 22.80 | 23.00 | 21.30 | 23.00 | 22.48 | 2.22% | 2,138 |
| Aug 5, 2025 | 22.70 | 22.70 | 22.50 | 22.50 | 21.99 | -0.44% | 1,222 |
| Aug 4, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.08 | -0.44% | 447 |
| Aug 1, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.18 | - | 58 |
| Jul 31, 2025 | 22.70 | 22.80 | 22.70 | 22.70 | 22.18 | 2.71% | 14 |
| Jul 30, 2025 | 22.50 | 22.70 | 22.00 | 22.10 | 21.60 | -3.07% | 626 |
| Jul 29, 2025 | 22.80 | 22.80 | 21.90 | 22.80 | 22.28 | - | 168 |
| Jul 28, 2025 | 21.90 | 22.80 | 21.50 | 22.80 | 22.28 | 3.17% | 915 |
| Jul 25, 2025 | 22.70 | 22.70 | 21.80 | 22.10 | 21.60 | - | 195 |
| Jul 24, 2025 | 21.70 | 22.20 | 21.70 | 22.10 | 21.60 | 1.84% | 93 |
| Jul 23, 2025 | 22.80 | 22.80 | 21.10 | 21.70 | 21.21 | -1.36% | 1,441 |
| Jul 22, 2025 | 22.80 | 22.90 | 22.00 | 22.00 | 21.50 | - | 393 |
| Jul 21, 2025 | 22.30 | 22.80 | 22.00 | 22.00 | 21.50 | -1.35% | 131 |
| Jul 18, 2025 | 22.20 | 22.30 | 22.20 | 22.30 | 21.79 | 0.45% | 26 |
| Jul 17, 2025 | 22.70 | 22.70 | 22.20 | 22.20 | 21.69 | -2.20% | 56 |
| Jul 16, 2025 | 22.80 | 22.80 | 22.10 | 22.70 | 22.18 | -0.44% | 172 |
| Jul 15, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.28 | 2.70% | 72 |
| Jul 14, 2025 | 22.80 | 22.80 | 22.20 | 22.20 | 21.69 | -2.63% | 248 |
| Jul 11, 2025 | 22.80 | 22.80 | 22.50 | 22.80 | 22.28 | -0.87% | 181 |
| Jul 10, 2025 | 22.10 | 23.00 | 22.10 | 23.00 | 22.48 | 1.77% | 947 |
| Jul 9, 2025 | 22.60 | 22.60 | 22.00 | 22.60 | 22.08 | - | 182 |
| Jul 8, 2025 | 22.60 | 22.60 | 22.00 | 22.60 | 22.08 | - | 101 |
| Jul 7, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.08 | 0.44% | 266 |
| Jul 4, 2025 | 22.50 | 22.60 | 22.50 | 22.50 | 21.99 | 2.74% | 209 |
| Jul 3, 2025 | 22.40 | 22.40 | 21.90 | 21.90 | 21.40 | -0.45% | 490 |
| Jul 2, 2025 | 22.00 | 22.70 | 21.90 | 22.00 | 21.50 | -2.22% | 231 |
| Jul 1, 2025 | 21.80 | 23.00 | 21.80 | 22.50 | 21.99 | 2.74% | 1,536 |
| Jun 30, 2025 | 21.60 | 21.90 | 21.50 | 21.90 | 21.40 | 1.39% | 421 |