Vincit Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	1.06	1.06	1.05	1.05	-	-0.94%	5,222
Aug 27, 2026	1.07	1.07	1.06	1.06	1.06	-0.47%	7,338
Aug 26, 2026	1.10	1.10	1.04	1.07	1.07	-0.93%	18,574
Aug 25, 2026	1.09	1.09	1.00	1.08	1.08	-0.46%	21,130
Aug 24, 2026	1.03	1.10	1.00	1.08	1.08	5.88%	28,267
Aug 21, 2026	1.00	1.02	0.97	1.02	1.02	4.08%	11,867
Aug 20, 2026	1.00	1.00	0.98	0.98	0.98	-2.00%	8,583
Aug 19, 2026	1.03	1.03	0.99	1.00	1.00	-1.96%	12,225
Aug 18, 2026	1.03	1.03	0.99	1.02	1.02	3.45%	13,352
Aug 17, 2026	0.99	1.02	0.98	0.99	0.99	-0.80%	9,647
Aug 14, 2026	0.99	1.05	0.95	0.99	0.99	1.02%	29,505
Aug 13, 2026	0.99	0.99	0.95	0.98	0.98	-0.20%	7,536
Aug 12, 2026	0.99	0.99	0.97	0.99	0.99	1.65%	12,552
Aug 11, 2026	0.97	0.97	0.95	0.97	0.97	2.11%	14,619
Aug 10, 2026	0.97	0.97	0.95	0.95	0.95	-3.06%	6,182
Aug 7, 2026	0.94	0.99	0.91	0.98	0.98	4.70%	6,962
Aug 6, 2026	0.94	0.95	0.94	0.94	0.94	0.65%	22,186
Aug 5, 2026	0.94	0.94	0.93	0.93	0.93	-0.85%	4,649
Aug 4, 2026	0.94	0.99	0.93	0.94	0.94	0.86%	9,735
Aug 3, 2026	0.90	0.94	0.90	0.93	0.93	1.09%	928
Jul 31, 2026	0.96	0.96	0.92	0.92	0.92	-2.75%	18,587
Jul 30, 2026	0.96	0.96	0.95	0.95	0.95	-0.42%	3,651
Jul 29, 2026	0.95	0.95	0.91	0.95	0.95	4.40%	6,957
Jul 28, 2026	0.91	0.94	0.90	0.91	0.91	-0.22%	19,448
Jul 27, 2026	0.91	0.95	0.90	0.91	0.91	0.44%	3,258
Jul 24, 2026	0.87	0.92	0.87	0.91	0.91	6.82%	36,628
Jul 23, 2026	0.87	0.88	0.84	0.85	0.85	1.19%	50,137
Jul 22, 2026	0.85	0.85	0.84	0.84	0.84	0.24%	2,865
Jul 21, 2026	0.87	0.87	0.84	0.84	0.84	-1.41%	5,608
Jul 20, 2026	0.87	0.87	0.83	0.85	0.85	-2.52%	8,907
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