YIT Oyj (HEL:YIT)
Finland · Delayed Price · Currency is EUR 3.665
+0.030 (0.83%)
Nov 10, 2026, 12:46 PM EET
YIT Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 3.630 | 3.700 | 3.630 | 3.665 | 3.665 | 0.83% | 87,324 |
| Nov 9, 2026 | 3.620 | 3.650 | 3.530 | 3.635 | 3.635 | - | 690,547 |
| Nov 6, 2026 | 3.650 | 3.700 | 3.595 | 3.635 | 3.635 | -0.41% | 184,162 |
| Nov 5, 2026 | 3.700 | 3.775 | 3.615 | 3.650 | 3.650 | -0.95% | 225,132 |
| Nov 4, 2026 | 3.640 | 3.715 | 3.640 | 3.685 | 3.685 | 1.24% | 210,075 |
| Nov 3, 2026 | 3.555 | 3.720 | 3.440 | 3.640 | 3.640 | 0.83% | 577,880 |
| Nov 2, 2026 | 3.800 | 3.800 | 3.445 | 3.610 | 3.610 | -6.36% | 533,822 |
| Oct 30, 2026 | 3.965 | 4.180 | 3.690 | 3.855 | 3.855 | -3.63% | 691,517 |
| Oct 29, 2026 | 4.055 | 4.075 | 4.000 | 4.000 | 4.000 | -1.96% | 367,055 |
| Oct 28, 2026 | 4.135 | 4.155 | 4.060 | 4.080 | 4.080 | -1.33% | 230,462 |
| Oct 27, 2026 | 4.200 | 4.260 | 4.100 | 4.135 | 4.135 | -2.01% | 337,462 |
| Oct 26, 2026 | 4.275 | 4.350 | 4.210 | 4.220 | 4.220 | -1.29% | 278,541 |
| Oct 23, 2026 | 4.220 | 4.280 | 4.190 | 4.275 | 4.275 | 0.94% | 227,158 |
| Oct 22, 2026 | 4.425 | 4.425 | 4.230 | 4.235 | 4.235 | -4.29% | 192,599 |
| Oct 21, 2026 | 4.280 | 4.450 | 4.230 | 4.425 | 4.425 | 3.39% | 237,579 |
| Oct 20, 2026 | 4.245 | 4.320 | 4.200 | 4.280 | 4.280 | 0.71% | 254,873 |
| Oct 19, 2026 | 4.290 | 4.310 | 4.205 | 4.250 | 4.250 | -0.93% | 200,151 |
| Oct 16, 2026 | 4.145 | 4.300 | 4.145 | 4.290 | 4.290 | 3.87% | 243,131 |
| Oct 15, 2026 | 4.170 | 4.185 | 4.075 | 4.130 | 4.130 | -1.55% | 2,082,705 |
| Oct 14, 2026 | 4.130 | 4.255 | 4.130 | 4.195 | 4.195 | 1.57% | 294,968 |
| Oct 13, 2026 | 4.115 | 4.245 | 4.100 | 4.130 | 4.130 | 0.24% | 780,027 |
| Oct 12, 2026 | 4.120 | 4.150 | 4.080 | 4.120 | 4.120 | - | 200,330 |
| Oct 9, 2026 | 4.150 | 4.210 | 4.065 | 4.120 | 4.120 | -0.48% | 362,293 |
| Oct 8, 2026 | 4.225 | 4.225 | 4.110 | 4.140 | 4.140 | -3.04% | 311,191 |
| Oct 7, 2026 | 4.535 | 4.535 | 4.245 | 4.270 | 4.270 | -6.26% | 390,062 |
| Oct 6, 2026 | 4.330 | 4.575 | 4.315 | 4.555 | 4.555 | 5.20% | 604,494 |
| Oct 5, 2026 | 4.370 | 4.405 | 4.315 | 4.330 | 4.330 | -0.92% | 276,447 |
| Oct 2, 2026 | 4.395 | 4.405 | 4.300 | 4.370 | 4.370 | 1.04% | 288,187 |
| Oct 1, 2026 | 4.445 | 4.515 | 4.325 | 4.325 | 4.325 | -2.81% | 837,337 |
| Sep 30, 2026 | 4.400 | 4.555 | 4.380 | 4.450 | 4.450 | 1.95% | 554,327 |
| Sep 29, 2026 | 4.365 | 4.480 | 4.285 | 4.365 | 4.365 | 0.58% | 482,144 |
| Sep 28, 2026 | 4.300 | 4.465 | 4.300 | 4.340 | 4.340 | 1.52% | 688,866 |
| Sep 25, 2026 | 4.195 | 4.385 | 4.190 | 4.275 | 4.275 | 5.30% | 1,387,429 |
| Sep 24, 2026 | 3.950 | 4.120 | 3.935 | 4.060 | 4.060 | 6.84% | 1,314,086 |
| Sep 23, 2026 | 3.910 | 3.910 | 3.775 | 3.800 | 3.800 | -2.06% | 240,701 |
| Sep 22, 2026 | 3.800 | 3.880 | 3.785 | 3.880 | 3.880 | 2.65% | 331,400 |
| Sep 21, 2026 | 3.790 | 3.830 | 3.750 | 3.780 | 3.780 | 0.13% | 169,369 |
| Sep 18, 2026 | 3.865 | 3.865 | 3.775 | 3.775 | 3.775 | -1.95% | 378,643 |
| Sep 17, 2026 | 3.805 | 3.895 | 3.805 | 3.850 | 3.850 | 1.99% | 260,379 |
| Sep 16, 2026 | 3.745 | 3.820 | 3.700 | 3.775 | 3.775 | 1.62% | 552,049 |
| Sep 15, 2026 | 3.660 | 3.735 | 3.585 | 3.715 | 3.715 | 1.50% | 151,707 |
| Sep 14, 2026 | 3.705 | 3.730 | 3.600 | 3.660 | 3.660 | -2.27% | 247,563 |
| Sep 11, 2026 | 3.795 | 3.795 | 3.710 | 3.745 | 3.745 | -0.93% | 183,216 |
| Sep 10, 2026 | 3.835 | 3.960 | 3.780 | 3.780 | 3.780 | -0.92% | 955,354 |
| Sep 9, 2026 | 3.435 | 3.965 | 3.425 | 3.815 | 3.815 | 10.58% | 2,028,417 |
| Sep 8, 2026 | 3.450 | 3.495 | 3.430 | 3.450 | 3.450 | -0.14% | 113,730 |
| Sep 7, 2026 | 3.475 | 3.510 | 3.450 | 3.455 | 3.455 | -0.72% | 142,576 |
| Sep 4, 2026 | 3.285 | 3.505 | 3.240 | 3.480 | 3.480 | 5.94% | 427,442 |
| Sep 3, 2026 | 3.330 | 3.345 | 3.270 | 3.285 | 3.285 | -1.35% | 243,710 |
| Sep 2, 2026 | 3.365 | 3.405 | 3.330 | 3.330 | 3.330 | -0.75% | 162,370 |