YIT Oyj (FRA:YIT)
Germany
· Delayed Price · Currency is EUR 3.096
-0.010 (-0.32%)
Last updated: Dec 5, 2025, 8:04 AM CET
YIT Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | - |
| Dec 4, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 0.19% | - |
| Dec 3, 2025 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | -0.58% | - |
| Dec 2, 2025 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.38% | - |
| Dec 1, 2025 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.95% | - |
| Nov 28, 2025 | 3.14 | 3.16 | 3.14 | 3.16 | 3.16 | 0.96% | - |
| Nov 27, 2025 | 3.04 | 3.13 | 3.04 | 3.13 | 3.13 | 2.83% | - |
| Nov 26, 2025 | 3.00 | 3.04 | 3.00 | 3.04 | 3.04 | 1.67% | - |
| Nov 25, 2025 | 2.98 | 2.99 | 2.98 | 2.99 | 2.99 | 0.54% | - |
| Nov 24, 2025 | 2.92 | 2.98 | 2.92 | 2.98 | 2.98 | 2.20% | - |
| Nov 21, 2025 | 2.87 | 2.91 | 2.87 | 2.91 | 2.91 | 1.82% | - |
| Nov 20, 2025 | 2.93 | 2.93 | 2.86 | 2.86 | 2.86 | -1.45% | - |
| Nov 19, 2025 | 2.88 | 2.90 | 2.88 | 2.90 | 2.90 | 0.55% | - |
| Nov 18, 2025 | 2.98 | 2.98 | 2.89 | 2.89 | 2.89 | -3.93% | - |
| Nov 17, 2025 | 2.99 | 3.01 | 2.99 | 3.01 | 3.01 | 0.40% | - |
| Nov 14, 2025 | 3.03 | 3.03 | 2.99 | 2.99 | 2.99 | -1.19% | - |
| Nov 13, 2025 | 3.05 | 3.05 | 3.03 | 3.03 | 3.03 | -0.53% | - |
| Nov 12, 2025 | 2.96 | 3.05 | 2.96 | 3.05 | 3.05 | 3.18% | - |
| Nov 11, 2025 | 2.87 | 2.95 | 2.87 | 2.95 | 2.95 | 2.57% | - |
| Nov 10, 2025 | 2.87 | 2.88 | 2.87 | 2.88 | 2.88 | 0.84% | - |
| Nov 7, 2025 | 2.82 | 2.85 | 2.82 | 2.85 | 2.85 | 1.28% | - |
| Nov 6, 2025 | 2.88 | 2.88 | 2.82 | 2.82 | 2.82 | -4.80% | - |
| Nov 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.66% | - |
| Nov 4, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -0.33% | - |
| Nov 3, 2025 | 2.93 | 3.02 | 2.93 | 3.02 | 3.02 | 3.21% | - |
| Oct 31, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.34% | - |
| Oct 30, 2025 | 2.74 | 2.94 | 2.74 | 2.94 | 2.94 | 6.45% | - |
| Oct 29, 2025 | 2.79 | 2.79 | 2.76 | 2.76 | 2.76 | -1.01% | - |
| Oct 28, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | -0.07% | - |
| Oct 27, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 0.65% | - |
| Oct 24, 2025 | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | -0.57% | - |
| Oct 23, 2025 | 2.78 | 2.79 | 2.78 | 2.79 | 2.79 | 0.43% | - |
| Oct 22, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -0.07% | - |
| Oct 21, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -0.29% | - |
| Oct 20, 2025 | 2.77 | 2.78 | 2.77 | 2.78 | 2.78 | 0.65% | - |
| Oct 17, 2025 | 2.75 | 2.77 | 2.75 | 2.77 | 2.77 | -0.07% | - |
| Oct 16, 2025 | 2.79 | 2.79 | 2.77 | 2.77 | 2.77 | -0.79% | - |
| Oct 15, 2025 | 2.83 | 2.83 | 2.79 | 2.79 | 2.79 | -0.78% | - |
| Oct 14, 2025 | 2.75 | 2.81 | 2.75 | 2.81 | 2.81 | 1.59% | - |
| Oct 13, 2025 | 2.80 | 2.80 | 2.77 | 2.77 | 2.77 | -0.22% | - |
| Oct 10, 2025 | 2.81 | 2.81 | 2.77 | 2.77 | 2.77 | -1.00% | - |
| Oct 9, 2025 | 2.85 | 2.85 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Oct 8, 2025 | 2.88 | 2.88 | 2.84 | 2.84 | 2.84 | -1.18% | - |
| Oct 7, 2025 | 2.89 | 2.89 | 2.88 | 2.88 | 2.88 | -0.62% | - |
| Oct 6, 2025 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | -1.23% | - |
| Oct 3, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.07% | - |
| Oct 2, 2025 | 2.94 | 2.94 | 2.93 | 2.93 | 2.93 | -0.34% | - |
| Oct 1, 2025 | 2.97 | 2.97 | 2.94 | 2.94 | 2.94 | -1.14% | - |
| Sep 30, 2025 | 2.96 | 2.98 | 2.96 | 2.98 | 2.98 | 0.47% | - |
| Sep 29, 2025 | 2.90 | 2.96 | 2.90 | 2.96 | 2.96 | 2.49% | - |
| Sep 26, 2025 | 2.87 | 2.89 | 2.87 | 2.89 | 2.89 | 0.84% | - |
| Sep 25, 2025 | 2.99 | 2.99 | 2.87 | 2.87 | 2.87 | -5.10% | - |
| Sep 24, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | - |
| Sep 23, 2025 | 3.02 | 3.02 | 3.01 | 3.01 | 3.01 | -0.40% | - |
| Sep 22, 2025 | 3.07 | 3.07 | 3.02 | 3.02 | 3.02 | -1.63% | - |
| Sep 19, 2025 | 3.13 | 3.13 | 3.07 | 3.07 | 3.07 | -1.79% | - |
| Sep 18, 2025 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | 1.03% | - |
| Sep 17, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.90% | - |
| Sep 16, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.26% | - |
| Sep 15, 2025 | 3.15 | 3.15 | 3.12 | 3.12 | 3.12 | -0.89% | - |
| Sep 12, 2025 | 3.17 | 3.17 | 3.14 | 3.14 | 3.14 | -0.76% | - |
| Sep 11, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | - | - |
| Sep 10, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.13% | - |
| Sep 9, 2025 | 3.17 | 3.17 | 3.16 | 3.16 | 3.16 | -0.19% | - |
| Sep 8, 2025 | 3.16 | 3.17 | 3.16 | 3.17 | 3.17 | 2.39% | - |
| Sep 5, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.32% | - |
| Sep 4, 2025 | 3.11 | 3.11 | 3.09 | 3.09 | 3.09 | -0.64% | - |
| Sep 3, 2025 | 3.10 | 3.11 | 3.10 | 3.11 | 3.11 | 0.06% | - |
| Sep 2, 2025 | 3.21 | 3.21 | 3.10 | 3.10 | 3.10 | -3.30% | - |
| Sep 1, 2025 | 3.23 | 3.23 | 3.21 | 3.21 | 3.21 | -0.62% | - |
| Aug 29, 2025 | 3.26 | 3.26 | 3.23 | 3.23 | 3.23 | -1.10% | - |
| Aug 28, 2025 | 3.28 | 3.28 | 3.27 | 3.27 | 3.27 | 0.37% | - |
| Aug 27, 2025 | 3.30 | 3.30 | 3.25 | 3.25 | 3.25 | -1.45% | - |
| Aug 26, 2025 | 3.32 | 3.32 | 3.30 | 3.30 | 3.30 | -0.78% | - |
| Aug 25, 2025 | 3.37 | 3.37 | 3.33 | 3.33 | 3.33 | -1.36% | - |
| Aug 22, 2025 | 3.25 | 3.37 | 3.25 | 3.37 | 3.37 | 3.62% | - |
| Aug 21, 2025 | 3.23 | 3.26 | 3.23 | 3.26 | 3.26 | 0.68% | - |
| Aug 20, 2025 | 3.25 | 3.25 | 3.23 | 3.23 | 3.23 | -0.55% | - |
| Aug 19, 2025 | 3.15 | 3.25 | 3.15 | 3.25 | 3.25 | 3.37% | - |
| Aug 18, 2025 | 3.09 | 3.15 | 3.09 | 3.15 | 3.15 | 1.81% | - |
| Aug 15, 2025 | 3.15 | 3.15 | 3.09 | 3.09 | 3.09 | -1.59% | - |
| Aug 14, 2025 | 3.10 | 3.14 | 3.10 | 3.14 | 3.14 | 1.03% | - |
| Aug 13, 2025 | 3.12 | 3.12 | 3.11 | 3.11 | 3.11 | -0.26% | - |
| Aug 12, 2025 | 3.16 | 3.16 | 3.12 | 3.12 | 3.12 | -1.02% | - |
| Aug 11, 2025 | 3.18 | 3.18 | 3.15 | 3.15 | 3.15 | -0.69% | - |
| Aug 8, 2025 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | 5.25% | - |
| Aug 7, 2025 | 2.97 | 3.01 | 2.97 | 3.01 | 3.01 | 2.03% | - |
| Aug 6, 2025 | 2.97 | 2.97 | 2.95 | 2.95 | 2.95 | 0.14% | - |
| Aug 5, 2025 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | 0.48% | - |
| Aug 4, 2025 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -2.91% | - |
| Aug 1, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.40% | - |
| Jul 31, 2025 | 3.11 | 3.11 | 3.03 | 3.03 | 3.03 | -1.69% | - |
| Jul 30, 2025 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.45% | - |
| Jul 29, 2025 | 3.17 | 3.17 | 3.10 | 3.10 | 3.10 | -1.84% | - |
| Jul 28, 2025 | 3.25 | 3.25 | 3.16 | 3.16 | 3.16 | -1.93% | - |
| Jul 25, 2025 | 2.84 | 3.22 | 2.84 | 3.22 | 3.22 | 12.67% | - |
| Jul 24, 2025 | 2.87 | 2.87 | 2.86 | 2.86 | 2.86 | -0.35% | - |
| Jul 23, 2025 | 2.77 | 2.87 | 2.77 | 2.87 | 2.87 | 4.44% | - |
| Jul 22, 2025 | 2.74 | 2.75 | 2.72 | 2.75 | 2.75 | 0.07% | - |
| Jul 21, 2025 | 2.68 | 2.74 | 2.68 | 2.74 | 2.74 | 3.63% | - |