Vincit Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	0.86	0.87	0.86	0.87	0.87	1.63%	15,066
Jul 16, 2026	0.88	0.88	0.84	0.86	0.86	3.37%	7,617
Jul 15, 2026	0.83	0.96	0.82	0.83	0.83	0.48%	38,791
Jul 14, 2026	0.91	0.92	0.76	0.83	0.83	-8.83%	182,475
Jul 13, 2026	0.91	0.93	0.91	0.91	0.91	-0.88%	20,525
Jul 10, 2026	0.91	0.92	0.91	0.91	0.91	1.56%	2,900
Jul 9, 2026	0.92	0.92	0.90	0.90	0.90	-1.32%	22,814
Jul 8, 2026	0.91	0.91	0.89	0.91	0.91	-0.22%	17,408
Jul 7, 2026	0.90	0.91	0.90	0.91	0.91	-	14,425
Jul 6, 2026	0.90	0.92	0.89	0.91	0.91	1.33%	32,087
Jul 3, 2026	0.92	0.93	0.90	0.90	0.90	-1.96%	13,412
Jul 2, 2026	0.90	0.92	0.90	0.92	0.92	2.45%	9,039
Jul 1, 2026	0.90	0.92	0.90	0.90	0.90	-0.22%	6,349
Jun 30, 2026	0.89	0.90	0.89	0.90	0.90	0.67%	1,750
Jun 29, 2026	0.91	0.92	0.89	0.89	0.89	-1.54%	27,253
Jun 26, 2026	0.90	0.91	0.89	0.91	0.91	0.22%	20,591
Jun 25, 2026	0.92	0.92	0.91	0.91	0.91	-1.31%	6,401
Jun 24, 2026	0.90	0.94	0.90	0.92	0.92	-0.43%	7,539
Jun 23, 2026	0.91	0.92	0.90	0.92	0.92	-	8,654
Jun 22, 2026	0.94	0.95	0.90	0.92	0.92	-1.50%	18,635
Jun 18, 2026	0.94	0.94	0.91	0.94	0.94	1.74%	3,627
Jun 17, 2026	0.93	0.94	0.92	0.92	0.92	-1.29%	17,438
Jun 16, 2026	0.95	0.96	0.93	0.93	0.93	-0.85%	19,341
Jun 15, 2026	0.95	0.96	0.94	0.94	0.94	-2.08%	10,721
Jun 12, 2026	0.96	0.98	0.96	0.96	0.96	1.05%	10,688
Jun 11, 2026	0.98	0.98	0.94	0.95	0.95	-3.85%	3,138
Jun 10, 2026	0.96	0.99	0.96	0.99	0.99	2.28%	6,077
Jun 9, 2026	0.96	0.97	0.93	0.97	0.97	0.63%	36,357
Jun 8, 2026	1.00	1.00	0.96	0.96	0.96	-4.00%	7,287
Jun 5, 2026	0.97	1.00	0.97	1.00	1.00	3.09%	34,045
Jun 4, 2026	0.97	1.00	0.96	0.97	0.97	-0.21%	18,744
Jun 3, 2026	1.00	1.00	0.97	0.97	0.97	-2.61%	17,637
Jun 2, 2026	0.97	1.00	0.97	1.00	1.00	3.10%	3,695
Jun 1, 2026	0.99	0.99	0.96	0.97	0.97	-1.83%	9,713
May 29, 2026	0.99	1.00	0.97	0.99	0.99	-0.20%	17,870
May 28, 2026	0.96	0.99	0.96	0.99	0.99	2.70%	11,665
May 27, 2026	1.00	1.00	0.95	0.96	0.96	-6.15%	22,031
May 26, 2026	0.93	1.04	0.93	1.03	1.03	9.04%	45,856
May 25, 2026	0.95	0.96	0.94	0.94	0.94	-1.05%	36,074
May 22, 2026	0.95	1.00	0.94	0.95	0.95	-0.21%	17,434
May 21, 2026	0.96	0.96	0.94	0.95	0.95	-	15,078
May 20, 2026	0.95	0.97	0.95	0.95	0.95	0.21%	18,771
May 19, 2026	0.96	0.97	0.95	0.95	0.95	-1.04%	30,295
May 18, 2026	0.96	0.97	0.95	0.96	0.96	-1.23%	9,414
May 15, 2026	0.99	1.03	0.97	0.97	0.97	-1.62%	8,611
May 13, 2026	0.98	1.00	0.97	0.99	0.99	1.44%	15,504
May 12, 2026	0.97	0.98	0.97	0.97	0.97	-1.62%	13,052
May 8, 2026	1.02	1.02	0.99	0.99	0.99	-	3,912
May 7, 2026	1.00	1.01	0.98	0.99	0.99	-0.80%	9,526
May 6, 2026	0.97	1.03	0.96	1.00	1.00	2.89%	44,438