YIT Oyj (HEL:YIT)
Finland · Delayed Price · Currency is EUR 3.260
-0.040 (-1.21%)
Aug 27, 2025, 6:29 PM EET
YIT Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 3.30 | 3.31 | 3.25 | 3.26 | 3.26 | -1.21% | 114,616 |
| Aug 26, 2025 | 3.34 | 3.35 | 3.28 | 3.30 | 3.30 | -1.20% | 358,886 |
| Aug 25, 2025 | 3.37 | 3.38 | 3.32 | 3.34 | 3.34 | -0.60% | 105,236 |
| Aug 22, 2025 | 3.27 | 3.37 | 3.27 | 3.36 | 3.36 | 3.07% | 167,232 |
| Aug 21, 2025 | 3.25 | 3.28 | 3.22 | 3.26 | 3.26 | 0.62% | 86,315 |
| Aug 20, 2025 | 3.27 | 3.29 | 3.19 | 3.24 | 3.24 | -0.92% | 203,509 |
| Aug 19, 2025 | 3.15 | 3.32 | 3.15 | 3.27 | 3.27 | 3.81% | 273,397 |
| Aug 18, 2025 | 3.10 | 3.17 | 3.10 | 3.15 | 3.15 | 1.61% | 134,176 |
| Aug 15, 2025 | 3.14 | 3.16 | 3.09 | 3.10 | 3.10 | -1.27% | 133,220 |
| Aug 14, 2025 | 3.12 | 3.19 | 3.12 | 3.14 | 3.14 | 0.96% | 76,502 |
| Aug 13, 2025 | 3.07 | 3.18 | 3.06 | 3.11 | 3.11 | -0.32% | 84,997 |
| Aug 12, 2025 | 3.15 | 3.19 | 3.09 | 3.12 | 3.12 | -0.95% | 77,026 |
| Aug 11, 2025 | 3.18 | 3.25 | 3.15 | 3.15 | 3.15 | -0.63% | 189,401 |
| Aug 8, 2025 | 3.02 | 3.21 | 3.02 | 3.17 | 3.17 | 4.97% | 202,806 |
| Aug 7, 2025 | 2.95 | 3.03 | 2.94 | 3.02 | 3.02 | 2.03% | 120,708 |
| Aug 6, 2025 | 2.95 | 2.98 | 2.94 | 2.96 | 2.96 | 0.34% | 99,331 |
| Aug 5, 2025 | 2.96 | 2.97 | 2.92 | 2.95 | 2.95 | 0.34% | 66,172 |
| Aug 4, 2025 | 2.99 | 3.02 | 2.94 | 2.94 | 2.94 | -1.67% | 128,385 |
| Aug 1, 2025 | 3.04 | 3.05 | 2.99 | 2.99 | 2.99 | -1.97% | 158,134 |
| Jul 31, 2025 | 3.10 | 3.11 | 3.03 | 3.05 | 3.05 | -1.61% | 147,845 |
| Jul 30, 2025 | 3.10 | 3.12 | 3.07 | 3.10 | 3.10 | 3.33% | 110,079 |
| Jul 29, 2025 | 3.16 | 3.21 | 3.00 | 3.00 | 3.00 | -5.06% | 180,951 |
| Jul 28, 2025 | 3.22 | 3.24 | 3.14 | 3.16 | 3.16 | -1.86% | 245,398 |
| Jul 25, 2025 | 3.03 | 3.22 | 3.03 | 3.22 | 3.22 | 12.59% | 745,075 |
| Jul 24, 2025 | 2.84 | 2.89 | 2.82 | 2.86 | 2.86 | 0.70% | 293,781 |
| Jul 23, 2025 | 2.74 | 2.84 | 2.74 | 2.84 | 2.84 | 3.65% | 211,577 |
| Jul 22, 2025 | 2.76 | 2.76 | 2.73 | 2.74 | 2.74 | -0.72% | 142,735 |
| Jul 21, 2025 | 2.69 | 2.79 | 2.69 | 2.76 | 2.76 | 2.60% | 169,961 |
| Jul 18, 2025 | 2.67 | 2.71 | 2.62 | 2.69 | 2.69 | 1.89% | 200,975 |
| Jul 17, 2025 | 2.67 | 2.70 | 2.62 | 2.64 | 2.64 | -1.12% | 204,937 |
| Jul 16, 2025 | 2.70 | 2.75 | 2.67 | 2.67 | 2.67 | - | 224,252 |
| Jul 15, 2025 | 2.69 | 2.72 | 2.67 | 2.67 | 2.67 | -0.74% | 156,957 |
| Jul 14, 2025 | 2.65 | 2.69 | 2.64 | 2.69 | 2.69 | 1.13% | 196,471 |
| Jul 11, 2025 | 2.68 | 2.68 | 2.65 | 2.66 | 2.66 | -0.75% | 87,350 |
| Jul 10, 2025 | 2.64 | 2.69 | 2.64 | 2.68 | 2.68 | 1.90% | 132,321 |
| Jul 9, 2025 | 2.57 | 2.65 | 2.57 | 2.63 | 2.63 | 1.54% | 110,741 |
| Jul 8, 2025 | 2.61 | 2.61 | 2.57 | 2.59 | 2.59 | -0.77% | 74,103 |
| Jul 7, 2025 | 2.60 | 2.63 | 2.60 | 2.61 | 2.61 | - | 102,640 |
| Jul 4, 2025 | 2.62 | 2.63 | 2.59 | 2.61 | 2.61 | -0.38% | 74,479 |
| Jul 3, 2025 | 2.58 | 2.67 | 2.58 | 2.62 | 2.62 | 2.34% | 223,213 |
| Jul 2, 2025 | 2.55 | 2.57 | 2.52 | 2.56 | 2.56 | 0.39% | 142,550 |
| Jul 1, 2025 | 2.38 | 2.56 | 2.38 | 2.55 | 2.55 | 7.14% | 254,461 |
| Jun 30, 2025 | 2.42 | 2.44 | 2.37 | 2.38 | 2.38 | -1.24% | 337,397 |
| Jun 27, 2025 | 2.40 | 2.42 | 2.38 | 2.41 | 2.41 | 0.42% | 340,859 |
| Jun 26, 2025 | 2.47 | 2.47 | 2.38 | 2.40 | 2.40 | -2.83% | 164,168 |
| Jun 25, 2025 | 2.49 | 2.50 | 2.46 | 2.47 | 2.47 | -0.40% | 206,849 |
| Jun 24, 2025 | 2.52 | 2.56 | 2.47 | 2.48 | 2.48 | -1.59% | 266,004 |
| Jun 23, 2025 | 2.45 | 2.56 | 2.45 | 2.52 | 2.52 | 1.61% | 239,897 |
| Jun 19, 2025 | 2.52 | 2.54 | 2.48 | 2.48 | 2.48 | -1.98% | 1,636,805 |
| Jun 18, 2025 | 2.45 | 2.54 | 2.45 | 2.53 | 2.53 | 2.85% | 126,638 |