Vincit Oyj (HEL:VINCIT)
Finland · Delayed Price · Currency is EUR 0.8300
-0.0220 (-2.58%)
Oct 28, 2026, 4:36 PM EET
Vincit Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | -2.58% | 4,575 |
| Oct 27, 2026 | 0.81 | 0.85 | 0.81 | 0.85 | 0.85 | 6.50% | 17,899 |
| Oct 26, 2026 | 0.81 | 0.82 | 0.73 | 0.80 | 0.80 | -2.68% | 33,782 |
| Oct 23, 2026 | 0.83 | 0.83 | 0.80 | 0.82 | 0.82 | 0.24% | 33,610 |
| Oct 22, 2026 | 0.88 | 0.88 | 0.82 | 0.82 | 0.82 | -6.82% | 42,638 |
| Oct 21, 2026 | 0.89 | 0.90 | 0.86 | 0.88 | 0.88 | -2.44% | 22,136 |
| Oct 20, 2026 | 0.91 | 0.91 | 0.89 | 0.90 | 0.90 | - | 16,735 |
| Oct 19, 2026 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -0.88% | 27,444 |
| Oct 16, 2026 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 1.11% | 3,013 |
| Oct 15, 2026 | 0.92 | 0.93 | 0.90 | 0.90 | 0.90 | -1.10% | 11,011 |
| Oct 14, 2026 | 0.91 | 0.91 | 0.90 | 0.91 | 0.91 | - | 5,630 |
| Oct 13, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | 5,367 |
| Oct 12, 2026 | 0.92 | 0.92 | 0.90 | 0.91 | 0.91 | -0.87% | 9,525 |
| Oct 9, 2026 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -3.77% | 21,342 |
| Oct 8, 2026 | 0.93 | 0.96 | 0.92 | 0.95 | 0.95 | 2.58% | 4,475 |
| Oct 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -1.06% | 8,167 |
| Oct 6, 2026 | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 0.86% | 12,183 |
| Oct 5, 2026 | 0.96 | 0.96 | 0.93 | 0.93 | 0.93 | -4.90% | 8,338 |
| Oct 2, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.24% | 1,477 |
| Oct 1, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -1.83% | 3,847 |
| Sep 30, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | -0.60% | 8,242 |
| Sep 29, 2026 | 1.00 | 1.10 | 0.98 | 0.99 | 0.99 | -0.60% | 15,593 |
| Sep 28, 2026 | 1.00 | 1.00 | 0.97 | 1.00 | 1.00 | - | 734 |
| Sep 25, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | -0.20% | 3,803 |
| Sep 24, 2026 | 0.98 | 1.02 | 0.98 | 1.00 | 1.00 | -1.96% | 9,060 |
| Sep 23, 2026 | 1.03 | 1.03 | 0.99 | 1.02 | 1.02 | -0.49% | 1,864 |
| Sep 22, 2026 | 1.03 | 1.03 | 0.99 | 1.03 | 1.03 | 2.71% | 2,811 |
| Sep 21, 2026 | 1.02 | 1.03 | 0.98 | 1.00 | 1.00 | -3.57% | 9,940 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | -0.48% | 10,425 |
| 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 |