YIT Oyj (HEL:YIT)
Finland · Delayed Price · Currency is EUR 4.235
+0.175 (4.31%)
Sep 25, 2026, 5:59 PM EET
YIT Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.95 | 4.12 | 3.94 | 4.06 | 4.06 | 6.84% | 1,314,086 |
| Sep 23, 2026 | 3.91 | 3.91 | 3.78 | 3.80 | 3.80 | -2.06% | 240,701 |
| Sep 22, 2026 | 3.80 | 3.88 | 3.79 | 3.88 | 3.88 | 2.65% | 331,400 |
| Sep 21, 2026 | 3.79 | 3.83 | 3.75 | 3.78 | 3.78 | 0.13% | 169,369 |
| Sep 18, 2026 | 3.87 | 3.87 | 3.78 | 3.78 | 3.78 | -1.95% | 378,643 |
| Sep 17, 2026 | 3.81 | 3.90 | 3.81 | 3.85 | 3.85 | 1.99% | 260,379 |
| Sep 16, 2026 | 3.75 | 3.82 | 3.70 | 3.78 | 3.78 | 1.62% | 552,049 |
| Sep 15, 2026 | 3.66 | 3.74 | 3.59 | 3.72 | 3.72 | 1.50% | 151,707 |
| Sep 14, 2026 | 3.71 | 3.73 | 3.60 | 3.66 | 3.66 | -2.27% | 247,563 |
| Sep 11, 2026 | 3.80 | 3.80 | 3.71 | 3.75 | 3.75 | -0.93% | 183,216 |
| Sep 10, 2026 | 3.84 | 3.96 | 3.78 | 3.78 | 3.78 | -0.92% | 955,354 |
| Sep 9, 2026 | 3.44 | 3.97 | 3.43 | 3.82 | 3.82 | 10.58% | 2,028,417 |
| Sep 8, 2026 | 3.45 | 3.50 | 3.43 | 3.45 | 3.45 | -0.14% | 113,730 |
| Sep 7, 2026 | 3.48 | 3.51 | 3.45 | 3.46 | 3.46 | -0.72% | 142,576 |
| Sep 4, 2026 | 3.29 | 3.51 | 3.24 | 3.48 | 3.48 | 5.94% | 427,442 |
| Sep 3, 2026 | 3.33 | 3.35 | 3.27 | 3.29 | 3.29 | -1.35% | 243,710 |
| Sep 2, 2026 | 3.37 | 3.41 | 3.33 | 3.33 | 3.33 | -0.75% | 162,370 |
| Sep 1, 2026 | 3.35 | 3.39 | 3.33 | 3.36 | 3.36 | 0.15% | 210,793 |
| Aug 31, 2026 | 3.42 | 3.42 | 3.31 | 3.35 | 3.35 | -2.05% | 499,622 |
| Aug 28, 2026 | 3.40 | 3.45 | 3.40 | 3.42 | 3.42 | 1.79% | 307,515 |
| Aug 27, 2026 | 3.38 | 3.40 | 3.35 | 3.36 | 3.36 | -0.30% | 291,091 |
| Aug 26, 2026 | 3.35 | 3.46 | 3.33 | 3.37 | 3.37 | 1.51% | 381,755 |
| Aug 25, 2026 | 3.25 | 3.32 | 3.22 | 3.32 | 3.32 | 2.79% | 251,129 |
| Aug 24, 2026 | 3.09 | 3.24 | 3.07 | 3.23 | 3.23 | 4.53% | 290,716 |
| Aug 21, 2026 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 1.98% | 82,197 |
| Aug 20, 2026 | 3.09 | 3.11 | 3.01 | 3.03 | 3.03 | -2.42% | 166,201 |
| Aug 19, 2026 | 3.16 | 3.16 | 3.06 | 3.11 | 3.11 | -1.43% | 212,653 |
| Aug 18, 2026 | 3.13 | 3.17 | 3.11 | 3.15 | 3.15 | 0.16% | 132,405 |
| Aug 17, 2026 | 3.18 | 3.18 | 3.12 | 3.15 | 3.15 | -0.94% | 134,177 |
| Aug 14, 2026 | 3.15 | 3.20 | 3.14 | 3.18 | 3.18 | 0.95% | 133,927 |
| Aug 13, 2026 | 3.11 | 3.18 | 3.10 | 3.15 | 3.15 | 1.78% | 201,939 |
| Aug 12, 2026 | 3.05 | 3.13 | 3.04 | 3.09 | 3.09 | 1.48% | 218,737 |
| Aug 11, 2026 | 3.02 | 3.06 | 3.00 | 3.05 | 3.05 | 1.67% | 137,619 |
| Aug 10, 2026 | 3.04 | 3.06 | 2.97 | 3.00 | 3.00 | -0.99% | 153,589 |
| Aug 7, 2026 | 3.00 | 3.04 | 2.97 | 3.03 | 3.03 | 0.83% | 136,182 |
| Aug 6, 2026 | 2.99 | 3.01 | 2.98 | 3.00 | 3.00 | 0.50% | 117,760 |
| Aug 5, 2026 | 2.92 | 3.00 | 2.91 | 2.99 | 2.99 | 2.23% | 149,419 |
| Aug 4, 2026 | 2.93 | 2.93 | 2.84 | 2.92 | 2.92 | 0.17% | 119,250 |
| Aug 3, 2026 | 2.94 | 2.94 | 2.89 | 2.92 | 2.92 | -0.68% | 138,043 |
| Jul 31, 2026 | 2.99 | 3.03 | 2.93 | 2.94 | 2.94 | -1.68% | 199,569 |
| Jul 30, 2026 | 3.00 | 3.00 | 2.95 | 2.99 | 2.99 | -0.67% | 82,461 |
| Jul 29, 2026 | 3.01 | 3.02 | 2.94 | 3.01 | 3.01 | -0.17% | 228,032 |
| Jul 28, 2026 | 3.00 | 3.02 | 2.95 | 3.01 | 3.01 | 1.01% | 264,530 |
| Jul 27, 2026 | 2.80 | 3.00 | 2.80 | 2.98 | 2.98 | 7.00% | 656,779 |
| Jul 24, 2026 | 2.68 | 2.80 | 2.52 | 2.79 | 2.79 | 4.70% | 431,622 |
| Jul 23, 2026 | 2.70 | 2.71 | 2.64 | 2.66 | 2.66 | -1.48% | 212,518 |
| Jul 22, 2026 | 2.64 | 2.70 | 2.61 | 2.70 | 2.70 | 2.86% | 185,648 |
| Jul 21, 2026 | 2.57 | 2.71 | 2.54 | 2.63 | 2.63 | 3.14% | 317,485 |
| Jul 20, 2026 | 2.54 | 2.58 | 2.52 | 2.55 | 2.55 | 0.59% | 130,772 |
| Jul 17, 2026 | 2.53 | 2.53 | 2.48 | 2.53 | 2.53 | 0.80% | 134,879 |