Scanfil Oyj (HEL:SCANFL)
Finland
· Delayed Price · Currency is EUR 11.76
-0.28 (-2.33%)
Mar 9, 2026, 6:29 PM EET
Scanfil Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.04 | 12.26 | 12.04 | 12.04 | 12.04 | - | 56,105 |
| Mar 5, 2026 | 11.82 | 12.20 | 11.82 | 12.04 | 12.04 | 2.03% | 41,333 |
| Mar 4, 2026 | 11.72 | 11.98 | 11.58 | 11.80 | 11.80 | 0.68% | 5,914 |
| Mar 3, 2026 | 11.50 | 11.88 | 11.42 | 11.72 | 11.72 | - | 6,424 |
| Mar 2, 2026 | 11.62 | 11.88 | 11.54 | 11.72 | 11.72 | 0.69% | 25,108 |
| Feb 27, 2026 | 11.94 | 11.98 | 11.64 | 11.64 | 11.64 | -1.02% | 41,463 |
| Feb 26, 2026 | 11.66 | 11.90 | 11.60 | 11.76 | 11.76 | -0.34% | 80,951 |
| Feb 25, 2026 | 11.36 | 11.88 | 11.36 | 11.80 | 11.80 | 3.87% | 30,289 |
| Feb 24, 2026 | 11.50 | 11.58 | 11.22 | 11.36 | 11.36 | -2.07% | 27,926 |
| Feb 23, 2026 | 11.62 | 11.76 | 11.24 | 11.60 | 11.60 | -0.51% | 111,446 |
| Feb 20, 2026 | 11.34 | 11.66 | 11.10 | 11.66 | 11.66 | 3.74% | 13,694 |
| Feb 19, 2026 | 11.20 | 11.28 | 11.18 | 11.24 | 11.24 | 0.36% | 2,041 |
| Feb 18, 2026 | 11.36 | 11.36 | 11.14 | 11.20 | 11.20 | -1.41% | 1,723 |
| Feb 17, 2026 | 10.92 | 11.36 | 10.90 | 11.36 | 11.36 | 3.09% | 5,395 |
| Feb 16, 2026 | 11.02 | 11.20 | 10.94 | 11.02 | 11.02 | 0.55% | 66,194 |
| Feb 13, 2026 | 10.94 | 11.14 | 10.80 | 10.96 | 10.96 | 0.37% | 3,463 |
| Feb 12, 2026 | 10.72 | 10.92 | 10.72 | 10.92 | 10.92 | -0.55% | 1,763 |
| Feb 11, 2026 | 10.84 | 11.00 | 10.72 | 10.98 | 10.98 | 0.18% | 4,017 |
| Feb 10, 2026 | 11.02 | 11.06 | 10.80 | 10.96 | 10.96 | -0.36% | 4,706 |
| Feb 9, 2026 | 11.06 | 11.06 | 10.96 | 11.00 | 11.00 | -1.08% | 1,224 |
| Feb 6, 2026 | 11.24 | 11.24 | 10.86 | 11.12 | 11.12 | 0.36% | 5,783 |
| Feb 5, 2026 | 10.98 | 11.08 | 10.86 | 11.08 | 11.08 | 0.73% | 6,504 |
| Feb 4, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | - | 4,801 |
| Feb 3, 2026 | 11.32 | 11.32 | 10.76 | 11.00 | 11.00 | -2.65% | 15,186 |
| Feb 2, 2026 | 11.30 | 11.32 | 10.58 | 11.30 | 11.30 | - | 17,453 |
| Jan 30, 2026 | 11.12 | 11.42 | 10.98 | 11.30 | 11.30 | 2.91% | 26,988 |
| Jan 29, 2026 | 10.76 | 11.16 | 10.70 | 10.98 | 10.98 | 2.04% | 19,843 |
| Jan 28, 2026 | 10.88 | 11.04 | 10.74 | 10.76 | 10.76 | -0.92% | 56,400 |
| Jan 27, 2026 | 10.66 | 10.86 | 10.66 | 10.86 | 10.86 | 2.07% | 34,256 |
| Jan 26, 2026 | 10.72 | 10.72 | 10.64 | 10.64 | 10.64 | 0.19% | 4,143 |
| Jan 23, 2026 | 10.24 | 10.84 | 10.20 | 10.62 | 10.62 | 5.15% | 14,184 |
| Jan 22, 2026 | 9.96 | 10.16 | 9.96 | 10.10 | 10.10 | 1.92% | 3,925 |
| Jan 21, 2026 | 9.95 | 10.24 | 9.90 | 9.91 | 9.91 | -0.90% | 12,890 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.86 | 10.00 | 10.00 | 0.91% | 5,799 |
| Jan 19, 2026 | 10.02 | 10.14 | 9.88 | 9.91 | 9.91 | -1.49% | 11,744 |
| Jan 16, 2026 | 10.18 | 10.30 | 10.00 | 10.06 | 10.06 | -0.59% | 8,274 |
| Jan 15, 2026 | 10.14 | 10.22 | 10.06 | 10.12 | 10.12 | - | 3,473 |
| Jan 14, 2026 | 10.10 | 10.20 | 10.10 | 10.12 | 10.12 | 0.20% | 1,131 |
| Jan 13, 2026 | 10.20 | 10.20 | 10.04 | 10.10 | 10.10 | -0.98% | 3,024 |
| Jan 12, 2026 | 9.91 | 10.20 | 9.90 | 10.20 | 10.20 | 2.41% | 19,256 |
| Jan 9, 2026 | 10.10 | 10.12 | 9.80 | 9.96 | 9.96 | -0.60% | 21,249 |
| Jan 8, 2026 | 10.12 | 10.32 | 10.02 | 10.02 | 10.02 | -0.79% | 32,741 |
| Jan 7, 2026 | 9.90 | 10.28 | 9.90 | 10.10 | 10.10 | 2.02% | 9,539 |
| Jan 5, 2026 | 10.02 | 10.10 | 9.87 | 9.90 | 9.90 | -1.20% | 5,156 |
| Jan 2, 2026 | 9.97 | 10.18 | 9.88 | 10.02 | 10.02 | 0.40% | 3,258 |
| Dec 30, 2025 | 9.82 | 10.12 | 9.82 | 9.98 | 9.98 | 1.73% | 5,654 |
| Dec 29, 2025 | 9.97 | 9.99 | 9.78 | 9.81 | 9.81 | -1.80% | 11,167 |
| Dec 23, 2025 | 9.99 | 10.08 | 9.96 | 9.99 | 9.99 | 0.60% | 2,544 |
| Dec 22, 2025 | 9.82 | 10.08 | 9.82 | 9.93 | 9.93 | 1.12% | 6,534 |
| Dec 19, 2025 | 10.02 | 10.10 | 9.82 | 9.82 | 9.82 | -2.19% | 6,993 |
| Dec 18, 2025 | 10.28 | 10.28 | 9.97 | 10.04 | 10.04 | -2.90% | 5,916 |
| Dec 17, 2025 | 10.16 | 10.50 | 10.14 | 10.34 | 10.34 | 3.82% | 11,077 |
| Dec 16, 2025 | 10.16 | 10.32 | 9.96 | 9.96 | 9.96 | -1.97% | 5,700 |
| Dec 15, 2025 | 10.16 | 10.40 | 10.10 | 10.16 | 10.16 | - | 9,873 |
| Dec 12, 2025 | 9.90 | 10.16 | 9.90 | 10.16 | 10.16 | 3.46% | 12,838 |
| Dec 11, 2025 | 9.90 | 9.90 | 9.80 | 9.82 | 9.82 | -0.81% | 10,598 |
| Dec 10, 2025 | 9.75 | 9.99 | 9.75 | 9.90 | 9.90 | 1.54% | 8,141 |
| Dec 9, 2025 | 9.73 | 9.78 | 9.67 | 9.75 | 9.75 | 0.10% | 23,634 |
| Dec 8, 2025 | 9.80 | 9.87 | 9.65 | 9.74 | 9.74 | -0.61% | 11,093 |
| Dec 5, 2025 | 9.80 | 9.87 | 9.73 | 9.80 | 9.80 | - | 9,976 |
| Dec 4, 2025 | 9.90 | 9.90 | 9.76 | 9.80 | 9.80 | -1.51% | 18,019 |
| Dec 3, 2025 | 10.10 | 10.10 | 9.84 | 9.95 | 9.95 | -1.49% | 7,173 |
| Dec 2, 2025 | 10.00 | 10.20 | 9.96 | 10.10 | 10.10 | -0.98% | 4,599 |
| Dec 1, 2025 | 9.81 | 10.20 | 9.67 | 10.20 | 10.20 | 3.03% | 10,752 |
| Nov 28, 2025 | 10.00 | 10.22 | 9.90 | 9.90 | 9.90 | -0.90% | 3,403 |
| Nov 27, 2025 | 10.36 | 10.36 | 9.98 | 9.99 | 9.99 | -3.76% | 4,738 |
| Nov 26, 2025 | 10.62 | 10.62 | 10.18 | 10.38 | 10.38 | -4.07% | 5,624 |
| Nov 25, 2025 | 10.60 | 10.82 | 10.32 | 10.82 | 10.82 | 2.08% | 4,510 |
| Nov 24, 2025 | 10.30 | 10.60 | 10.28 | 10.60 | 10.60 | 1.73% | 13,601 |
| Nov 21, 2025 | 10.32 | 10.56 | 10.32 | 10.42 | 10.42 | -1.14% | 5,134 |
| Nov 20, 2025 | 10.52 | 10.68 | 10.36 | 10.54 | 10.54 | -0.75% | 4,988 |
| Nov 19, 2025 | 10.60 | 10.70 | 10.48 | 10.62 | 10.62 | 0.19% | 30,871 |
| Nov 18, 2025 | 10.60 | 10.66 | 10.32 | 10.60 | 10.60 | - | 5,806 |
| Nov 17, 2025 | 10.68 | 10.80 | 10.42 | 10.60 | 10.60 | -1.12% | 9,641 |
| Nov 14, 2025 | 10.66 | 10.72 | 10.54 | 10.72 | 10.72 | - | 5,725 |
| Nov 13, 2025 | 10.60 | 10.72 | 10.50 | 10.72 | 10.72 | 1.13% | 3,533 |
| Nov 12, 2025 | 10.60 | 10.62 | 10.46 | 10.60 | 10.60 | - | 3,555 |
| Nov 11, 2025 | 10.72 | 10.72 | 10.38 | 10.60 | 10.60 | -1.12% | 9,761 |
| Nov 10, 2025 | 10.50 | 10.72 | 10.38 | 10.72 | 10.72 | 2.10% | 4,832 |
| Nov 7, 2025 | 10.72 | 10.72 | 10.44 | 10.50 | 10.50 | -1.87% | 11,598 |
| Nov 6, 2025 | 10.68 | 10.74 | 10.52 | 10.70 | 10.70 | 0.19% | 4,784 |
| Nov 5, 2025 | 10.56 | 10.70 | 10.52 | 10.68 | 10.68 | 0.95% | 4,406 |
| Nov 4, 2025 | 10.84 | 11.08 | 10.58 | 10.58 | 10.58 | -2.40% | 2,879 |
| Nov 3, 2025 | 10.86 | 11.00 | 10.74 | 10.84 | 10.84 | -1.09% | 30,001 |
| Oct 31, 2025 | 10.70 | 11.06 | 10.70 | 10.96 | 10.96 | 2.43% | 2,794 |
| Oct 30, 2025 | 11.04 | 11.04 | 10.68 | 10.70 | 10.70 | -2.90% | 56,206 |
| Oct 29, 2025 | 11.02 | 11.08 | 10.90 | 11.02 | 11.02 | 0.18% | 14,127 |
| Oct 28, 2025 | 10.94 | 11.08 | 10.90 | 11.00 | 11.00 | 0.73% | 6,590 |
| Oct 27, 2025 | 11.08 | 11.10 | 10.80 | 10.92 | 10.92 | -1.27% | 9,272 |
| Oct 24, 2025 | 10.22 | 11.30 | 10.10 | 11.06 | 11.06 | 9.94% | 46,921 |
| Oct 23, 2025 | 9.61 | 10.30 | 9.61 | 10.06 | 10.06 | 4.57% | 22,907 |
| Oct 22, 2025 | 9.92 | 10.08 | 9.62 | 9.62 | 9.62 | -2.93% | 3,597 |
| Oct 21, 2025 | 9.92 | 10.12 | 9.91 | 9.91 | 9.91 | -0.20% | 5,094 |
| Oct 20, 2025 | 9.99 | 10.14 | 9.90 | 9.93 | 9.93 | -0.60% | 8,310 |
| Oct 17, 2025 | 9.94 | 10.20 | 9.91 | 9.99 | 9.99 | -3.38% | 7,557 |
| Oct 16, 2025 | 10.20 | 10.36 | 10.10 | 10.34 | 10.34 | 1.37% | 3,620 |
| Oct 15, 2025 | 10.44 | 10.44 | 10.18 | 10.20 | 10.20 | -0.97% | 4,847 |
| Oct 14, 2025 | 9.96 | 10.30 | 9.92 | 10.30 | 10.30 | 3.41% | 8,771 |
| Oct 13, 2025 | 10.04 | 10.14 | 9.88 | 9.96 | 9.96 | -0.80% | 26,681 |
| Oct 10, 2025 | 10.34 | 10.38 | 10.04 | 10.04 | 10.04 | -3.65% | 11,911 |