YIT Oyj (HEL:YIT)
Finland · Delayed Price · Currency is EUR 2.950
+0.186 (6.73%)
Oct 30, 2025, 5:57 PM EET
YIT Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 2.80 | 2.80 | 2.65 | 2.78 | 2.78 | 0.65% | 66,921 |
| Oct 29, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.08% | 189,474 |
| Oct 28, 2025 | 2.80 | 2.82 | 2.75 | 2.79 | 2.79 | - | 143,487 |
| Oct 27, 2025 | 2.78 | 2.81 | 2.75 | 2.79 | 2.79 | 0.36% | 133,517 |
| Oct 24, 2025 | 2.79 | 2.81 | 2.74 | 2.78 | 2.78 | -0.36% | 106,786 |
| Oct 23, 2025 | 2.78 | 2.81 | 2.75 | 2.79 | 2.79 | 0.36% | 178,909 |
| Oct 22, 2025 | 2.80 | 2.83 | 2.75 | 2.78 | 2.78 | -0.36% | 136,137 |
| Oct 21, 2025 | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | - | 435,094 |
| Oct 20, 2025 | 2.75 | 2.80 | 2.75 | 2.79 | 2.79 | 1.45% | 91,266 |
| Oct 17, 2025 | 2.78 | 2.78 | 2.70 | 2.75 | 2.75 | -1.08% | 75,362 |
| Oct 16, 2025 | 2.84 | 2.84 | 2.76 | 2.78 | 2.78 | -0.71% | 100,352 |
| Oct 15, 2025 | 2.81 | 2.84 | 2.80 | 2.80 | 2.80 | - | 62,572 |
| Oct 14, 2025 | 2.77 | 2.81 | 2.75 | 2.80 | 2.80 | 1.08% | 97,656 |
| Oct 13, 2025 | 2.79 | 2.83 | 2.76 | 2.77 | 2.77 | -0.72% | 169,718 |
| Oct 10, 2025 | 2.81 | 2.89 | 2.78 | 2.79 | 2.79 | -0.71% | 152,258 |
| Oct 9, 2025 | 2.85 | 2.85 | 2.81 | 2.81 | 2.81 | -1.40% | 123,034 |
| Oct 8, 2025 | 2.92 | 2.92 | 2.83 | 2.85 | 2.85 | -1.38% | 98,497 |
| Oct 7, 2025 | 2.90 | 2.95 | 2.89 | 2.89 | 2.89 | -0.34% | 57,191 |
| Oct 6, 2025 | 2.94 | 2.96 | 2.87 | 2.90 | 2.90 | -1.36% | 77,602 |
| Oct 3, 2025 | 2.92 | 2.95 | 2.89 | 2.94 | 2.94 | 0.34% | 131,246 |
| Oct 2, 2025 | 2.94 | 3.01 | 2.91 | 2.93 | 2.93 | -0.34% | 86,369 |
| Oct 1, 2025 | 2.96 | 2.97 | 2.94 | 2.94 | 2.94 | -1.01% | 45,365 |
| Sep 30, 2025 | 2.97 | 2.99 | 2.94 | 2.97 | 2.97 | - | 99,337 |
| Sep 29, 2025 | 2.89 | 2.99 | 2.89 | 2.97 | 2.97 | 2.77% | 140,948 |
| Sep 26, 2025 | 2.86 | 2.90 | 2.84 | 2.89 | 2.89 | 1.05% | 105,585 |
| Sep 25, 2025 | 2.99 | 2.99 | 2.86 | 2.86 | 2.86 | -4.35% | 204,630 |
| Sep 24, 2025 | 3.03 | 3.03 | 2.98 | 2.99 | 2.99 | -1.32% | 107,624 |
| Sep 23, 2025 | 3.03 | 3.05 | 3.01 | 3.03 | 3.03 | 0.33% | 84,031 |
| Sep 22, 2025 | 3.08 | 3.09 | 3.02 | 3.02 | 3.02 | -1.95% | 111,246 |
| Sep 19, 2025 | 3.13 | 3.13 | 3.07 | 3.08 | 3.08 | -1.60% | 224,499 |
| Sep 18, 2025 | 3.15 | 3.16 | 3.11 | 3.13 | 3.13 | -0.63% | 47,166 |
| Sep 17, 2025 | 3.09 | 3.17 | 3.06 | 3.15 | 3.15 | 1.94% | 111,477 |
| Sep 16, 2025 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -0.96% | 100,956 |
| Sep 15, 2025 | 3.14 | 3.18 | 3.12 | 3.12 | 3.12 | -0.64% | 82,948 |
| Sep 12, 2025 | 3.16 | 3.17 | 3.12 | 3.14 | 3.14 | -0.63% | 54,350 |
| Sep 11, 2025 | 3.15 | 3.19 | 3.14 | 3.16 | 3.16 | -0.32% | 56,930 |
| Sep 10, 2025 | 3.16 | 3.20 | 3.14 | 3.17 | 3.17 | 0.32% | 72,533 |
| Sep 9, 2025 | 3.16 | 3.22 | 3.12 | 3.16 | 3.16 | -0.63% | 129,293 |
| Sep 8, 2025 | 3.15 | 3.18 | 3.13 | 3.18 | 3.18 | 0.95% | 64,224 |
| Sep 5, 2025 | 3.09 | 3.17 | 3.09 | 3.15 | 3.15 | 1.94% | 119,370 |
| Sep 4, 2025 | 3.12 | 3.14 | 3.08 | 3.09 | 3.09 | -0.64% | 59,257 |
| Sep 3, 2025 | 3.10 | 3.15 | 3.10 | 3.11 | 3.11 | 0.32% | 119,351 |
| Sep 2, 2025 | 3.21 | 3.21 | 3.09 | 3.10 | 3.10 | -3.73% | 104,133 |
| Sep 1, 2025 | 3.24 | 3.25 | 3.21 | 3.22 | 3.22 | -0.62% | 80,851 |
| Aug 29, 2025 | 3.27 | 3.29 | 3.24 | 3.24 | 3.24 | -0.92% | 89,923 |
| Aug 28, 2025 | 3.24 | 3.31 | 3.24 | 3.27 | 3.27 | 0.31% | 106,708 |
| 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 |