Witted Megacorp Oyj (HEL:WITTED)
Finland · Delayed Price · Currency is EUR 1.435
-0.010 (-0.69%)
Oct 9, 2025, 12:07 PM EET
Witted Megacorp Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 1.48 | 1.48 | 1.40 | 1.45 | 1.45 | - | 6,196 |
| Oct 7, 2025 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | -2.03% | 9,731 |
| Oct 6, 2025 | 1.49 | 1.49 | 1.41 | 1.48 | 1.48 | -0.67% | 10,816 |
| Oct 3, 2025 | 1.44 | 1.49 | 1.43 | 1.49 | 1.49 | -0.67% | 8,024 |
| Oct 2, 2025 | 1.49 | 1.50 | 1.43 | 1.50 | 1.50 | -1.32% | 6,885 |
| Oct 1, 2025 | 1.45 | 1.55 | 1.45 | 1.52 | 1.52 | 7.80% | 9,269 |
| Sep 30, 2025 | 1.43 | 1.49 | 1.41 | 1.41 | 1.41 | -1.40% | 8,032 |
| Sep 29, 2025 | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | -2.05% | 4,810 |
| Sep 26, 2025 | 1.42 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 16,696 |
| Sep 25, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 4,683 |
| Sep 24, 2025 | 1.42 | 1.42 | 1.39 | 1.41 | 1.41 | -0.70% | 6,956 |
| Sep 23, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 12,959 |
| Sep 22, 2025 | 1.40 | 1.41 | 1.38 | 1.40 | 1.40 | -1.41% | 9,319 |
| Sep 19, 2025 | 1.40 | 1.47 | 1.40 | 1.42 | 1.42 | -2.74% | 24,070 |
| Sep 18, 2025 | 1.42 | 1.48 | 1.40 | 1.46 | 1.46 | 2.82% | 25,189 |
| Sep 17, 2025 | 1.42 | 1.49 | 1.42 | 1.42 | 1.42 | -3.40% | 6,351 |
| Sep 16, 2025 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 2.08% | 20,078 |
| Sep 15, 2025 | 1.46 | 1.49 | 1.41 | 1.44 | 1.44 | -2.04% | 25,118 |
| Sep 12, 2025 | 1.50 | 1.52 | 1.47 | 1.47 | 1.47 | -2.00% | 11,846 |
| Sep 11, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 3.45% | 3,735 |
| Sep 10, 2025 | 1.50 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 16,859 |
| Sep 9, 2025 | 1.47 | 1.59 | 1.47 | 1.50 | 1.50 | 2.04% | 26,470 |
| Sep 8, 2025 | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -1.34% | 17,134 |
| Sep 5, 2025 | 1.48 | 1.54 | 1.47 | 1.49 | 1.49 | -0.67% | 23,236 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.48 | 1.50 | 1.50 | -1.32% | 16,458 |
| Sep 3, 2025 | 1.58 | 1.58 | 1.52 | 1.52 | 1.52 | -4.40% | 4,904 |
| Sep 2, 2025 | 1.56 | 1.59 | 1.49 | 1.59 | 1.59 | 0.63% | 9,354 |
| Sep 1, 2025 | 1.59 | 1.60 | 1.55 | 1.58 | 1.58 | 1.28% | 5,898 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -0.64% | 3,187 |
| Aug 28, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | - | 9,336 |
| Aug 27, 2025 | 1.55 | 1.60 | 1.55 | 1.57 | 1.57 | 6.08% | 17,393 |
| Aug 26, 2025 | 1.52 | 1.55 | 1.48 | 1.48 | 1.48 | -1.33% | 14,145 |
| Aug 25, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | 0.67% | 7,546 |
| Aug 22, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 0.68% | 5,798 |
| Aug 21, 2025 | 1.51 | 1.52 | 1.48 | 1.48 | 1.48 | -2.63% | 10,498 |
| Aug 20, 2025 | 1.53 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 5,966 |
| Aug 19, 2025 | 1.61 | 1.61 | 1.52 | 1.53 | 1.53 | -2.55% | 20,085 |
| Aug 18, 2025 | 1.50 | 1.57 | 1.48 | 1.57 | 1.57 | 4.67% | 14,780 |
| Aug 15, 2025 | 1.50 | 1.53 | 1.49 | 1.50 | 1.50 | 3.45% | 3,402 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | -6.45% | 8,315 |
| Aug 13, 2025 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 3.33% | 3,131 |
| Aug 12, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -3.23% | 20,831 |
| Aug 11, 2025 | 1.56 | 1.59 | 1.53 | 1.55 | 1.55 | -0.64% | 12,543 |
| Aug 8, 2025 | 1.56 | 1.60 | 1.52 | 1.56 | 1.56 | - | 19,480 |
| Aug 7, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 5,670 |
| Aug 6, 2025 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -1.88% | 8,134 |
| Aug 5, 2025 | 1.62 | 1.66 | 1.60 | 1.60 | 1.60 | -1.23% | 6,752 |
| Aug 4, 2025 | 1.56 | 1.68 | 1.56 | 1.62 | 1.62 | 1.25% | 12,851 |
| Aug 1, 2025 | 1.56 | 1.63 | 1.56 | 1.60 | 1.60 | 3.23% | 10,997 |
| Jul 31, 2025 | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | -0.64% | 9,245 |