Vincit Oyj (HEL:VINCIT)
Finland · Delayed Price · Currency is EUR 0.9600
-0.0120 (-1.23%)
May 18, 2026, 5:32 PM EET
Vincit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | - | -2.06% | 520 |
| 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 |
| Mar 19, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 907 |
| Mar 18, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 457 |
| Mar 17, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 11,127 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.17 | 1.25 | 1.25 | 1.21% | 3,489 |
| Mar 13, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.20% | 7,356 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | 7,461 |
| Mar 11, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 1.20% | 6,928 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.40% | 18,024 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.86% | 12,413 |
| Mar 6, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 5,742 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 4,532 |
| Mar 4, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 1,848 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -3.70% | 9,131 |
| Mar 2, 2026 | 1.33 | 1.35 | 1.27 | 1.35 | 1.35 | 0.37% | 6,987 |