WithSecure Oyj (HEL:WITH)
Finland · Delayed Price · Currency is EUR 1.704
-0.002 (-0.12%)
Oct 20, 2025, 12:59 PM EET
WithSecure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 253,510 |
| Oct 16, 2025 | 1.64 | 1.72 | 1.63 | 1.70 | 1.70 | 3.66% | 432,077 |
| Oct 15, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.20% | 68,149 |
| Oct 14, 2025 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | -1.19% | 57,602 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.59% | 97,857 |
| Oct 10, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 1,629,929 |
| Oct 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 347,228 |
| Oct 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 554,794 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 519,075 |
| Oct 6, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 203,168 |
| Oct 3, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 954,064 |
| Oct 2, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 184,937 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 221,556 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 279,743 |
| Sep 29, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 432,560 |
| Sep 26, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 414,151 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 65,794 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | - | 276,580 |
| Sep 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 189,307 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.59% | 276,767 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 348,345 |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 254,748 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 240,339 |
| Sep 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 280,497 |
| Sep 15, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | - | 283,905 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 453,407 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 216,622 |
| Sep 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 188,086 |
| Sep 9, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 326,561 |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 168,532 |
| Sep 5, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 184,768 |
| Sep 4, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 96,326 |
| Sep 3, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 135,179 |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 66,702 |
| Sep 1, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.59% | 976,784 |
| Aug 29, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 291,149 |
| Aug 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 164,097 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 245,609 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 685,195 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 243,501 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 350,450 |
| Aug 21, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | 291,250 |
| Aug 20, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | - | 304,108 |
| Aug 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 346,322 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 595,038 |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,010,086 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 687,751 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 660,645 |
| Aug 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,294,785 |
| Aug 11, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | - | 1,991,584 |