Witted Megacorp Oyj (HEL:WITTED)
Finland · Delayed Price · Currency is EUR 1.460
+0.025 (1.74%)
At close: Dec 19, 2025
Witted Megacorp Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.74% | 7,238 |
| Dec 18, 2025 | 1.47 | 1.47 | 1.43 | 1.44 | 1.44 | -1.71% | 4,699 |
| Dec 17, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.46 | 1.39% | 4,796 |
| Dec 16, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | -1.03% | 16,728 |
| Dec 15, 2025 | 1.44 | 1.50 | 1.42 | 1.46 | 1.46 | -2.02% | 12,662 |
| Dec 12, 2025 | 1.48 | 1.49 | 1.44 | 1.49 | 1.49 | 0.34% | 6,237 |
| Dec 11, 2025 | 1.42 | 1.49 | 1.42 | 1.48 | 1.48 | 3.14% | 21,020 |
| Dec 10, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.14% | 7,388 |
| Dec 9, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.71% | 4,049 |
| Dec 8, 2025 | 1.40 | 1.44 | 1.40 | 1.42 | 1.42 | 1.07% | 8,977 |
| Dec 5, 2025 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -1.75% | 9,283 |
| Dec 4, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.43 | - | 14,036 |
| Dec 3, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | 1.43 | 0.71% | 5,711 |
| Dec 2, 2025 | 1.45 | 1.45 | 1.39 | 1.42 | 1.42 | -2.41% | 22,928 |
| Dec 1, 2025 | 1.43 | 1.48 | 1.39 | 1.45 | 1.45 | 1.40% | 9,574 |
| Nov 28, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 3,744 |
| Nov 27, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.43 | -0.69% | 7,059 |
| Nov 26, 2025 | 1.44 | 1.46 | 1.43 | 1.44 | 1.44 | - | 3,643 |
| Nov 25, 2025 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | -3.36% | 5,664 |
| Nov 24, 2025 | 1.45 | 1.49 | 1.40 | 1.49 | 1.49 | 2.41% | 21,520 |
| Nov 21, 2025 | 1.46 | 1.49 | 1.45 | 1.46 | 1.46 | -1.02% | 11,857 |
| Nov 20, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.34% | 3,948 |
| Nov 19, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -0.68% | 4,734 |
| Nov 18, 2025 | 1.50 | 1.52 | 1.46 | 1.48 | 1.48 | 0.68% | 5,012 |
| Nov 17, 2025 | 1.47 | 1.50 | 1.47 | 1.47 | 1.47 | -2.01% | 5,664 |
| Nov 14, 2025 | 1.51 | 1.51 | 1.46 | 1.50 | 1.50 | - | 18,630 |
| Nov 13, 2025 | 1.46 | 1.54 | 1.44 | 1.50 | 1.50 | 7.55% | 73,516 |
| Nov 12, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | -0.36% | 4,966 |
| Nov 11, 2025 | 1.37 | 1.40 | 1.35 | 1.40 | 1.40 | 2.57% | 8,809 |
| Nov 10, 2025 | 1.37 | 1.37 | 1.34 | 1.36 | 1.36 | -0.73% | 5,758 |
| Nov 7, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | -0.36% | 10,628 |
| Nov 6, 2025 | 1.40 | 1.40 | 1.35 | 1.38 | 1.38 | -2.14% | 14,090 |
| Nov 5, 2025 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | - | 18,420 |
| Nov 4, 2025 | 1.39 | 1.44 | 1.39 | 1.41 | 1.41 | 0.36% | 11,994 |
| Nov 3, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -1.41% | 5,519 |
| Oct 31, 2025 | 1.33 | 1.45 | 1.33 | 1.42 | 1.42 | 2.90% | 8,559 |
| Oct 30, 2025 | 1.36 | 1.41 | 1.36 | 1.38 | 1.38 | -1.43% | 6,189 |
| Oct 29, 2025 | 1.37 | 1.40 | 1.34 | 1.40 | 1.40 | 1.08% | 12,042 |
| Oct 28, 2025 | 1.38 | 1.40 | 1.37 | 1.39 | 1.39 | -1.77% | 8,818 |
| Oct 27, 2025 | 1.39 | 1.41 | 1.38 | 1.41 | 1.41 | -2.42% | 22,480 |
| Oct 24, 2025 | 1.40 | 1.45 | 1.38 | 1.45 | 1.45 | 1.40% | 8,135 |
| Oct 23, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | 2.89% | 15,151 |
| Oct 22, 2025 | 1.43 | 1.45 | 1.39 | 1.39 | 1.39 | -2.46% | 9,365 |
| Oct 21, 2025 | 1.44 | 1.44 | 1.34 | 1.42 | 1.42 | 1.79% | 16,700 |
| Oct 20, 2025 | 1.34 | 1.40 | 1.34 | 1.40 | 1.40 | 4.49% | 1,350 |
| Oct 17, 2025 | 1.31 | 1.35 | 1.29 | 1.34 | 1.34 | -0.37% | 17,691 |
| Oct 16, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -2.90% | 27,018 |
| Oct 15, 2025 | 1.40 | 1.40 | 1.36 | 1.38 | 1.38 | -1.43% | 9,723 |
| Oct 14, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -1.41% | 5,361 |
| Oct 13, 2025 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | -0.35% | 11,031 |