Vincit Oyj (HEL:VINCIT)
Finland · Delayed Price · Currency is EUR 1.040
-0.005 (-0.48%)
Sep 17, 2026, 4:31 PM EET
Vincit Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 1.01 | 1.16 | 1.01 | 1.04 | 1.04 | -0.48% | 9,174 |
| Sep 16, 2026 | 1.06 | 1.08 | 0.99 | 1.05 | 1.05 | -2.79% | 25,500 |
| Sep 15, 2026 | 1.16 | 1.16 | 1.05 | 1.08 | 1.08 | -2.27% | 9,582 |
| Sep 14, 2026 | 1.05 | 1.17 | 1.05 | 1.10 | 1.10 | 2.80% | 6,511 |
| Sep 11, 2026 | 1.10 | 1.10 | 1.05 | 1.07 | 1.07 | -4.04% | 9,553 |
| Sep 10, 2026 | 1.17 | 1.17 | 1.11 | 1.12 | 1.12 | -4.70% | 4,327 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.43% | 7,260 |
| Sep 8, 2026 | 1.18 | 1.19 | 1.13 | 1.18 | 1.18 | -0.42% | 5,002 |
| Sep 7, 2026 | 1.11 | 1.18 | 1.11 | 1.18 | 1.18 | 3.96% | 2,785 |
| Sep 4, 2026 | 1.15 | 1.19 | 1.11 | 1.14 | 1.14 | -2.58% | 9,846 |
| Sep 3, 2026 | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | 2.19% | 7,505 |
| Sep 2, 2026 | 1.12 | 1.20 | 1.12 | 1.14 | 1.14 | 1.79% | 9,419 |
| Sep 1, 2026 | 1.10 | 1.12 | 1.07 | 1.12 | 1.12 | -6.28% | 17,429 |
| Aug 31, 2026 | 1.09 | 1.20 | 1.05 | 1.20 | 1.20 | 9.63% | 27,927 |
| Aug 28, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 2.83% | 18,816 |
| 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 |