WithSecure Oyj (HEL:WITH)
Finland · Delayed Price · Currency is EUR 1.680
+0.002 (0.12%)
Aug 15, 2025, 6:29 PM EET
WithSecure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 70.04% | 12,694,032 |
| Aug 7, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -0.80% | 84,440 |
| Aug 6, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.40% | 215,381 |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | 39,448 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.81% | 79,460 |
| Aug 1, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 55,907 |
| Jul 31, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.20% | 52,469 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -0.70% | 57,313 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -2.35% | 118,235 |
| Jul 28, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.31% | 97,435 |
| Jul 25, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.68% | 64,485 |
| Jul 24, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.89% | 94,589 |
| Jul 23, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.85% | 43,291 |
| Jul 22, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.84% | 108,742 |
| Jul 21, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 0.85% | 93,646 |
| Jul 18, 2025 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -1.77% | 217,651 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | -3.02% | 258,421 |
| Jul 16, 2025 | 0.97 | 1.02 | 0.94 | 0.99 | 0.99 | -5.52% | 479,140 |
| Jul 15, 2025 | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 160,224 |
| Jul 14, 2025 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 81,388 |
| Jul 11, 2025 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.96% | 62,548 |
| Jul 10, 2025 | 1.07 | 1.07 | 1.03 | 1.04 | 1.04 | -3.70% | 218,225 |
| Jul 9, 2025 | 1.05 | 1.10 | 1.05 | 1.08 | 1.08 | 3.85% | 145,297 |
| Jul 8, 2025 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | - | 93,100 |
| Jul 7, 2025 | 1.02 | 1.04 | 1.01 | 1.04 | 1.04 | 1.96% | 101,209 |
| Jul 4, 2025 | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 0.99% | 275,498 |
| Jul 3, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.02% | 79,414 |
| Jul 2, 2025 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | 0.30% | 126,776 |
| Jul 1, 2025 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -2.28% | 190,575 |
| Jun 30, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | - | 30,052 |
| Jun 27, 2025 | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | 2.43% | 69,465 |
| Jun 26, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.40% | 30,172 |
| Jun 25, 2025 | 1.03 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 66,863 |
| Jun 24, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.45% | 88,535 |
| Jun 23, 2025 | 1.01 | 1.01 | 0.98 | 0.99 | 0.99 | -2.38% | 109,612 |
| Jun 19, 2025 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 46,870 |
| Jun 18, 2025 | 1.04 | 1.04 | 1.00 | 1.01 | 1.01 | -2.88% | 65,399 |
| Jun 17, 2025 | 1.04 | 1.04 | 1.02 | 1.04 | 1.04 | 0.97% | 39,090 |
| Jun 16, 2025 | 1.01 | 1.04 | 1.00 | 1.03 | 1.03 | 1.98% | 508,438 |
| Jun 13, 2025 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 47,293 |
| Jun 12, 2025 | 1.00 | 1.04 | 0.99 | 1.02 | 1.02 | 2.62% | 126,222 |
| Jun 11, 2025 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 0.81% | 1,832,242 |
| Jun 10, 2025 | 1.04 | 1.04 | 0.99 | 0.99 | 0.99 | -3.33% | 59,354 |
| Jun 9, 2025 | 1.04 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 40,448 |
| Jun 6, 2025 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | - | 68,682 |