Vincit Oyj (HEL:VINCIT)
Finland · Delayed Price · Currency is EUR 1.340
-0.025 (-1.83%)
Oct 31, 2025, 5:45 PM EET
Vincit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -2.19% | 9,696 |
| Oct 30, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.74% | 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 | 4.44% | 1,864 |
| Oct 17, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.46% | 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 | - | 9,028 |
| Oct 6, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | - | 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 | -0.70% | 15,149 |
| Sep 30, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.14% | 4,427 |
| Sep 29, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | - | 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 | - | 3,364 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 226 |
| 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 |