YIT Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.58	2.67	2.58	2.66	-	3.31%	107,732
May 22, 2026	2.58	2.60	2.55	2.57	2.57	-	366,756
May 21, 2026	2.53	2.57	2.51	2.57	2.57	1.58%	850,279
May 20, 2026	2.47	2.54	2.46	2.53	2.53	2.22%	120,275
May 19, 2026	2.49	2.53	2.47	2.48	2.48	-0.20%	129,696
May 18, 2026	2.46	2.52	2.43	2.48	2.48	0.81%	137,324
May 15, 2026	2.50	2.51	2.46	2.46	2.46	-1.40%	170,047
May 13, 2026	2.53	2.53	2.49	2.50	2.50	-0.60%	148,758
May 12, 2026	2.51	2.53	2.48	2.51	2.51	-0.40%	581,340
May 11, 2026	2.53	2.53	2.49	2.52	2.52	-0.40%	158,894
May 8, 2026	2.57	2.57	2.53	2.53	2.53	-1.56%	100,218
May 7, 2026	2.58	2.61	2.57	2.57	2.57	-0.96%	87,714
May 6, 2026	2.56	2.63	2.56	2.60	2.60	1.76%	159,455
May 5, 2026	2.53	2.58	2.53	2.55	2.55	0.99%	96,932
May 4, 2026	2.54	2.59	2.53	2.53	2.53	-	127,954
Apr 30, 2026	2.44	2.55	2.43	2.53	2.53	2.85%	241,525
Apr 29, 2026	2.50	2.55	2.46	2.46	2.46	0.20%	263,774
Apr 28, 2026	2.58	2.58	2.41	2.45	2.45	-7.02%	532,089
Apr 27, 2026	2.70	2.70	2.64	2.64	2.64	-2.23%	182,743
Apr 24, 2026	2.70	2.72	2.67	2.70	2.70	-0.92%	116,635
Apr 23, 2026	2.75	2.78	2.70	2.72	2.72	0.74%	170,741
Apr 22, 2026	2.71	2.77	2.70	2.70	2.70	-0.37%	107,668
Apr 21, 2026	2.75	2.76	2.71	2.71	2.71	-1.99%	234,746
Apr 20, 2026	2.84	2.85	2.77	2.77	2.77	-2.81%	85,788
Apr 17, 2026	2.79	2.87	2.75	2.85	2.85	2.71%	7,360,362
Apr 16, 2026	2.77	2.81	2.76	2.77	2.77	0.18%	186,512
Apr 15, 2026	2.74	2.82	2.74	2.77	2.77	0.91%	160,468
Apr 14, 2026	2.71	2.75	2.71	2.74	2.74	1.29%	177,698
Apr 13, 2026	2.70	2.73	2.64	2.71	2.71	-0.92%	158,148
Apr 10, 2026	2.83	2.86	2.71	2.73	2.73	-2.50%	154,361
Apr 9, 2026	2.80	2.82	2.77	2.80	2.80	-0.18%	129,019
Apr 8, 2026	2.77	2.81	2.75	2.81	2.81	7.27%	206,369
Apr 7, 2026	2.65	2.69	2.61	2.62	2.62	-0.65%	123,902
Apr 2, 2026	2.62	2.65	2.60	2.63	2.63	-0.30%	84,462
Apr 1, 2026	2.67	2.68	2.62	2.64	2.64	1.69%	87,168
Mar 31, 2026	2.57	2.63	2.57	2.60	2.60	0.62%	117,039
Mar 30, 2026	2.51	2.59	2.50	2.58	2.58	1.90%	138,202
Mar 27, 2026	2.58	2.58	2.53	2.53	2.53	-1.86%	130,367
Mar 26, 2026	2.58	2.61	2.56	2.58	2.58	-0.31%	168,879
Mar 25, 2026	2.55	2.65	2.53	2.59	2.59	2.70%	163,565
Mar 24, 2026	2.52	2.54	2.49	2.52	2.52	0.48%	162,996
Mar 23, 2026	2.47	2.57	2.41	2.51	2.51	-1.57%	320,711
Mar 20, 2026	2.58	2.63	2.53	2.55	2.55	-1.09%	218,736
Mar 19, 2026	2.61	2.61	2.55	2.58	2.58	-2.35%	170,065
Mar 18, 2026	2.66	2.71	2.62	2.64	2.64	-0.15%	173,440
Mar 17, 2026	2.61	2.68	2.60	2.64	2.64	1.46%	129,132
Mar 16, 2026	2.64	2.66	2.59	2.60	2.60	-1.29%	269,987
Mar 13, 2026	2.67	2.68	2.63	2.64	2.64	-2.30%	246,426
Mar 12, 2026	2.68	2.71	2.66	2.70	2.70	0.30%	172,581
Mar 11, 2026	2.70	2.73	2.66	2.69	2.69	-1.39%	138,439