YIT Oyj (LON:0GKA)
London · Delayed Price · Currency is GBP · Price in EUR 4.255
+0.260 (6.51%)
At close: Sep 25, 2026
LON:0GKA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 3.96 | 4.05 | 4.00 | 4.00 | 4.00 | 5.62% | 477 |
| Sep 23, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.88% | - |
| Sep 22, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.72% | - |
| Sep 21, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | - | 1,006,000 |
| Sep 18, 2026 | 3.88 | 3.79 | 3.79 | 3.79 | 3.79 | -1.43% | 230 |
| Sep 17, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.81% | - |
| Sep 16, 2026 | 3.76 | 3.74 | 3.74 | 3.74 | 3.74 | 1.49% | 9 |
| Sep 15, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | -0.81% | - |
| Sep 14, 2026 | 3.71 | 3.72 | 3.72 | 3.72 | 3.72 | -1.52% | 3 |
| Sep 11, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -1.11% | - |
| Sep 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.55% | - |
| Sep 9, 2026 | 3.42 | 3.93 | 3.88 | 3.88 | 3.88 | 11.19% | 924 |
| Sep 8, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.50% | - |
| Sep 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 4.87% | - |
| Sep 4, 2026 | 3.28 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | 9,000 |
| Sep 3, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.60% | - |
| Sep 2, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | - |
| Sep 1, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.37% | - |
| Aug 31, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.04% | 19,820 |
| Aug 28, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 2.16% | - |
| Aug 27, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -0.45% | - |
| Aug 26, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.97% | - |
| Aug 25, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 3.20% | - |
| Aug 24, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 4.75% | - |
| Aug 21, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | - | - |
| Aug 20, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.97% | - |
| Aug 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -2.60% | - |
| Aug 18, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | - |
| Aug 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.16% | - |
| Aug 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.48% | - |
| Aug 13, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.03% | - |
| Aug 12, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.48% | - |
| Aug 11, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 1.00% | - |
| Aug 10, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| Aug 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Aug 6, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.01% | - |
| Aug 5, 2026 | 2.91 | 2.97 | 2.97 | 2.97 | 2.97 | 2.77% | 21 |
| Aug 4, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.89 | -1.11% | - |
| Aug 3, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -2.26% | - |
| Jul 31, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.08% | 11 |
| Jul 30, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.34% | - |
| Jul 29, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.51% | - |
| Jul 28, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -0.34% | - |
| Jul 27, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 6.83% | - |
| Jul 24, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.61% | - |
| Jul 23, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -1.30% | - |
| Jul 22, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 0.56% | - |
| Jul 21, 2026 | 2.56 | 2.68 | 2.58 | 2.68 | 2.68 | 5.82% | 21,762 |
| Jul 20, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | 1.20% | - |
| Jul 17, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | -0.20% | - |