WithSecure Oyj (HEL:WITH)
Finland flag Finland · Delayed Price · Currency is EUR
1.696
-0.002 (-0.12%)
Sep 29, 2025, 3:41 PM EET

WithSecure Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20251.701.701.691.701.70-414,151
Sep 25, 20251.701.701.691.701.70-65,794
Sep 24, 20251.701.701.691.701.70-276,580
Sep 23, 20251.691.701.691.701.700.59%189,307
Sep 22, 20251.701.701.691.691.69-0.59%276,767
Sep 19, 20251.701.701.701.701.70-348,345
Sep 18, 20251.701.701.701.701.70-254,748
Sep 17, 20251.701.701.701.701.70-240,339
Sep 16, 20251.691.701.691.701.70-280,497
Sep 15, 20251.691.701.691.701.70-283,905
Sep 12, 20251.691.701.691.701.700.59%453,407
Sep 11, 20251.691.691.691.691.69-216,622
Sep 10, 20251.691.691.691.691.69-0.59%188,086
Sep 9, 20251.691.701.691.701.700.59%326,561
Sep 8, 20251.691.691.691.691.69-168,532
Sep 5, 20251.691.701.691.691.69-184,768
Sep 4, 20251.691.701.691.691.69-96,326
Sep 3, 20251.691.701.691.691.69-135,179
Sep 2, 20251.691.691.691.691.69-0.59%66,702
Sep 1, 20251.691.701.691.701.700.59%976,784
Aug 29, 20251.691.701.691.691.69-291,149
Aug 28, 20251.691.691.691.691.69-164,097
Aug 27, 20251.691.691.691.691.69-245,609
Aug 26, 20251.691.691.691.691.69-685,195
Aug 25, 20251.691.691.691.691.69-243,501
Aug 22, 20251.691.691.691.691.69-350,450
Aug 21, 20251.681.691.681.691.690.60%291,250
Aug 20, 20251.681.691.681.681.68-304,108
Aug 19, 20251.681.681.681.681.68-346,322
Aug 18, 20251.681.681.681.681.68-595,038
Aug 15, 20251.681.681.681.681.68-1,010,086
Aug 14, 20251.681.681.681.681.68-687,751
Aug 13, 20251.681.681.681.681.68-660,645
Aug 12, 20251.681.681.681.681.68-1,294,785
Aug 11, 20251.681.681.671.681.68-1,991,584
Aug 8, 20251.681.691.671.681.6870.04%12,694,032
Aug 7, 20251.001.030.990.990.99-0.80%84,440
Aug 6, 20251.001.000.981.001.00-0.40%215,381
Aug 5, 20251.001.001.001.001.000.10%39,448
Aug 4, 20251.001.000.991.001.000.81%79,460
Aug 1, 20250.991.000.980.990.99-55,907
Jul 31, 20250.991.000.980.990.990.20%52,469
Jul 30, 20250.991.000.970.990.99-0.70%57,313
Jul 29, 20251.021.021.001.001.00-2.35%118,235
Jul 28, 20251.001.021.001.021.022.31%97,435
Jul 25, 20250.981.000.981.001.002.68%64,485
Jul 24, 20250.960.980.960.970.971.89%94,589
Jul 23, 20250.950.960.940.950.950.85%43,291
Jul 22, 20250.940.950.940.950.95-0.84%108,742
Jul 21, 20250.940.970.940.950.950.85%93,646