Vincit Oyj (HEL:VINCIT)
Finland · Delayed Price · Currency is EUR 1.440
+0.005 (0.35%)
Aug 27, 2025, 4:07 PM EET
Vincit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 1.67 | 1.72 | 1.67 | 1.72 | 1.72 | 0.58% | 9,466 |
| Jul 9, 2025 | 1.71 | 1.71 | 1.66 | 1.71 | 1.71 | 0.59% | 3,528 |
| Jul 8, 2025 | 1.66 | 1.72 | 1.66 | 1.70 | 1.70 | 3.03% | 6,570 |
| Jul 7, 2025 | 1.67 | 1.70 | 1.63 | 1.65 | 1.65 | -4.07% | 21,877 |
| Jul 4, 2025 | 1.70 | 1.73 | 1.68 | 1.72 | 1.72 | 3.61% | 6,272 |
| Jul 3, 2025 | 1.66 | 1.73 | 1.66 | 1.66 | 1.66 | -2.92% | 7,889 |
| Jul 2, 2025 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | 1.18% | 1,337 |
| Jul 1, 2025 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 1.20% | 1,796 |
| Jun 30, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -1.76% | 2,580 |
| Jun 27, 2025 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 8,984 |
| Jun 26, 2025 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.60% | 3,344 |
| Jun 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 2,021 |
| Jun 24, 2025 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.60% | 6,608 |
| Jun 23, 2025 | 1.66 | 1.68 | 1.66 | 1.67 | 1.67 | -1.76% | 1,925 |
| Jun 19, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 1.80% | 1,802 |
| Jun 18, 2025 | 1.68 | 1.70 | 1.67 | 1.67 | 1.67 | - | 2,639 |