Vincit Oyj (HEL:VINCIT)
Finland · Delayed Price · Currency is EUR 1.340
-0.005 (-0.37%)
Nov 27, 2025, 4:17 PM EET
Vincit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.46% | 20,045 |
| Nov 25, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 4.84% | 16,663 |
| Nov 24, 2025 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | -1.98% | 176,880 |
| Nov 21, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.80% | 6,377 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 11,014 |
| Nov 19, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -2.69% | 8,366 |
| Nov 18, 2025 | 1.37 | 1.39 | 1.25 | 1.30 | 1.30 | -3.70% | 33,967 |
| Nov 17, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | - | 15,687 |
| Nov 14, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 23,721 |
| Nov 13, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 15,927 |
| Nov 12, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 4,976 |
| Nov 11, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 6,740 |
| Nov 10, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.88% | 6,478 |
| Nov 7, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 9,087 |
| Nov 6, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | - | 4,252 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.29 | 1.34 | 1.34 | -3.94% | 10,155 |
| Nov 4, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 4.89% | 7,858 |
| Nov 3, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 9,110 |
| Oct 31, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -1.83% | 9,696 |
| Oct 30, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 7,621 |
| Oct 29, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 14,180 |
| Oct 28, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 6,116 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 5,495 |
| Oct 24, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 26,493 |
| Oct 23, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 10,220 |
| Oct 22, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | - | 9,710 |
| Oct 21, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 8,166 |
| Oct 20, 2025 | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | 4.83% | 1,864 |
| Oct 17, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.82% | 5,703 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 2,508 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 15,818 |
| Oct 14, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -1.43% | 3,174 |
| Oct 13, 2025 | 1.40 | 1.41 | 1.34 | 1.40 | 1.40 | - | 10,260 |
| Oct 10, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 2,471 |
| Oct 9, 2025 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 3,176 |
| Oct 8, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 3,042 |
| Oct 7, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 9,028 |
| Oct 6, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 2,626 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 326 |
| Oct 2, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 10,236 |
| Oct 1, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | -0.35% | 15,149 |
| Sep 30, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.15% | 4,427 |
| Sep 29, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | -0.36% | 5,536 |
| Sep 26, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 6,671 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | - | 4,713 |
| Sep 24, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 2,422 |
| Sep 23, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 3,528 |
| Sep 22, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | 0.69% | 4,107 |
| Sep 19, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 3,364 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.03% | 226 |