Vincit Oyj (HEL:VINCIT)
Finland · Delayed Price · Currency is EUR 1.000
0.00 (0.00%)
Jun 8, 2026, 10:00 AM EET
Vincit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 5, 2026 | 1.04 | 1.04 | 0.95 | 0.97 | 0.97 | -4.43% | 14,418 |
| May 4, 2026 | 1.04 | 1.05 | 1.00 | 1.02 | 1.02 | -1.93% | 6,565 |
| Apr 30, 2026 | 1.04 | 1.04 | 0.99 | 1.04 | 1.04 | - | 40,429 |
| Apr 29, 2026 | 1.04 | 1.04 | 1.00 | 1.04 | 1.04 | -0.48% | 28,464 |
| Apr 28, 2026 | 1.01 | 1.09 | 1.00 | 1.04 | 1.04 | 1.46% | 23,066 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.91% | 65,145 |
| Apr 24, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | -5.43% | 43,930 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -3.07% | 40,383 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 11,396 |
| Apr 21, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.18% | 4,073 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -0.87% | 32,457 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 11,028 |
| Apr 16, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.27% | 25,861 |
| Apr 15, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -0.84% | 28,212 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 11,447 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.25% | 35,442 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 3,059 |
| Apr 9, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 12,470 |
| Apr 8, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 16,655 |
| Apr 7, 2026 | 1.17 | 1.24 | 1.17 | 1.18 | 1.18 | -4.07% | 22,941 |
| Apr 1, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 10,203 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 1,224 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 28,720 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 645 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | -0.81% | 7,829 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.40% | 5,052 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | -0.40% | 2,781 |
| Mar 23, 2026 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | -1.59% | 652 |
| Mar 20, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 1.20% | 1,239 |