YIT Oyj (HEL:YIT)
Finland · Delayed Price · Currency is EUR 3.128
-0.020 (-0.64%)
Sep 18, 2025, 2:38 PM EET
YIT Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 3.09 | 3.12 | 3.06 | 3.07 | 3.07 | -0.58% | 20,330 |
| 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 |
| 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 |