Vincit Oyj (HEL:VINCIT)
Finland · Delayed Price · Currency is EUR 1.450
0.00 (0.00%)
Sep 18, 2025, 12:12 PM EET
Vincit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 112 |
| Sep 17, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 1.40% | 3,924 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 1,875 |
| Sep 15, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | -1.37% | 4,917 |
| Sep 12, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.39% | 137 |
| Sep 11, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 12,555 |
| Sep 10, 2025 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -1.37% | 5,656 |
| Sep 9, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 9,343 |
| Sep 8, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 5,606 |
| Sep 5, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 4,020 |
| Sep 4, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | - | 6,779 |
| Sep 3, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | - | 4,679 |
| Sep 2, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 2,429 |
| Sep 1, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 8,476 |
| Aug 29, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 1,210 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 3,060 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 2,013 |
| Aug 26, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 1,955 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | - | 2,998 |
| Aug 22, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 7,483 |
| Aug 21, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 2.07% | 4,561 |
| Aug 20, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.68% | 3,282 |
| Aug 19, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | - | 7,283 |
| Aug 18, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | -1.35% | 8,773 |
| Aug 15, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | -0.67% | 5,573 |
| Aug 14, 2025 | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | 2.05% | 4,460 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 16,198 |
| Aug 12, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 0.67% | 6,367 |
| Aug 11, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 9,238 |
| Aug 8, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 4.90% | 18,393 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -2.05% | 20,487 |
| Aug 6, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | - | 10,233 |
| Aug 5, 2025 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | - | 2,731 |
| Aug 4, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 1,782 |
| Aug 1, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | -1.32% | 11,941 |
| Jul 31, 2025 | 1.50 | 1.56 | 1.47 | 1.52 | 1.52 | 1.33% | 11,208 |
| Jul 30, 2025 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 5,619 |
| Jul 29, 2025 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 7,421 |
| Jul 28, 2025 | 1.55 | 1.58 | 1.50 | 1.58 | 1.58 | 0.64% | 18,508 |
| Jul 25, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 10,418 |
| Jul 24, 2025 | 1.50 | 1.60 | 1.48 | 1.56 | 1.56 | 4.00% | 12,669 |
| Jul 23, 2025 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | 3.45% | 6,816 |
| Jul 22, 2025 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -7.64% | 22,283 |
| Jul 21, 2025 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -1.26% | 12,802 |
| Jul 18, 2025 | 1.62 | 1.62 | 1.53 | 1.59 | 1.59 | -0.63% | 21,034 |
| Jul 17, 2025 | 1.66 | 1.66 | 1.55 | 1.60 | 1.60 | -6.98% | 44,995 |
| Jul 16, 2025 | 1.73 | 1.73 | 1.70 | 1.72 | 1.72 | 0.58% | 1,255 |
| Jul 15, 2025 | 1.71 | 1.74 | 1.70 | 1.71 | 1.71 | -1.16% | 5,510 |
| Jul 14, 2025 | 1.71 | 1.73 | 1.67 | 1.73 | 1.73 | 1.17% | 5,180 |
| Jul 11, 2025 | 1.69 | 1.72 | 1.69 | 1.71 | 1.71 | -0.58% | 3,833 |