Scanfil Oyj (HEL:SCANFL)
Finland
· Delayed Price · Currency is EUR 9.80
0.00 (0.00%)
At close: Dec 5, 2025
Scanfil Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 10.44 | 10.46 | 10.36 | 10.42 | 10.42 | -1.33% | 4,941 |
| Oct 8, 2025 | 10.42 | 10.56 | 10.38 | 10.56 | 10.56 | 1.34% | 2,930 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | -0.76% | 2,936 |
| Oct 6, 2025 | 10.50 | 10.50 | 10.36 | 10.50 | 10.50 | -0.19% | 2,891 |
| Oct 3, 2025 | 10.46 | 10.54 | 10.40 | 10.52 | 10.52 | 0.38% | 3,562 |
| Oct 2, 2025 | 10.54 | 10.56 | 10.42 | 10.48 | 10.48 | - | 9,340 |
| Oct 1, 2025 | 10.48 | 10.50 | 10.36 | 10.48 | 10.48 | -1.50% | 7,074 |
| Sep 30, 2025 | 10.62 | 10.64 | 10.58 | 10.64 | 10.64 | -0.19% | 4,080 |
| Sep 29, 2025 | 10.78 | 10.78 | 10.40 | 10.66 | 10.66 | -1.30% | 9,638 |
| Sep 26, 2025 | 10.72 | 10.84 | 10.68 | 10.80 | 10.80 | 0.19% | 15,125 |
| Sep 25, 2025 | 10.90 | 10.90 | 10.70 | 10.78 | 10.78 | -1.28% | 10,707 |
| Sep 24, 2025 | 10.80 | 10.92 | 10.80 | 10.92 | 10.92 | 1.11% | 6,007 |
| Sep 23, 2025 | 10.78 | 10.90 | 10.66 | 10.80 | 10.80 | -1.10% | 16,264 |
| Sep 22, 2025 | 10.60 | 11.00 | 10.56 | 10.92 | 10.92 | 3.02% | 12,487 |
| Sep 19, 2025 | 10.50 | 10.68 | 10.42 | 10.60 | 10.60 | 1.15% | 12,562 |
| Sep 18, 2025 | 10.44 | 10.54 | 10.44 | 10.48 | 10.48 | 0.58% | 3,299 |
| Sep 17, 2025 | 10.44 | 10.48 | 10.28 | 10.42 | 10.42 | 0.77% | 10,047 |
| Sep 16, 2025 | 10.62 | 10.64 | 10.34 | 10.34 | 10.34 | -1.52% | 7,760 |
| Sep 15, 2025 | 10.58 | 10.58 | 10.48 | 10.50 | 10.50 | -0.57% | 6,462 |
| Sep 12, 2025 | 10.58 | 10.58 | 10.44 | 10.56 | 10.56 | -0.38% | 5,897 |
| Sep 11, 2025 | 10.48 | 10.60 | 10.46 | 10.60 | 10.60 | 0.38% | 2,754 |
| Sep 10, 2025 | 10.52 | 10.60 | 10.48 | 10.56 | 10.56 | 0.38% | 2,450 |
| Sep 9, 2025 | 10.42 | 10.56 | 10.42 | 10.52 | 10.52 | -0.19% | 7,882 |
| Sep 8, 2025 | 10.44 | 10.58 | 10.32 | 10.54 | 10.54 | 0.96% | 13,392 |
| Sep 5, 2025 | 10.30 | 10.54 | 10.26 | 10.44 | 10.44 | 0.77% | 15,890 |
| Sep 4, 2025 | 10.20 | 10.40 | 10.08 | 10.36 | 10.36 | 1.37% | 17,792 |
| Sep 3, 2025 | 10.40 | 10.44 | 10.16 | 10.22 | 10.22 | -0.97% | 8,600 |
| Sep 2, 2025 | 10.46 | 10.66 | 10.28 | 10.32 | 10.32 | -1.53% | 33,705 |
| Sep 1, 2025 | 10.54 | 10.54 | 10.30 | 10.48 | 10.48 | -0.76% | 50,874 |
| Aug 29, 2025 | 10.54 | 10.62 | 10.42 | 10.56 | 10.56 | 0.19% | 14,134 |
| Aug 28, 2025 | 10.78 | 10.78 | 10.20 | 10.54 | 10.54 | -2.41% | 35,841 |
| Aug 27, 2025 | 10.88 | 10.92 | 10.80 | 10.80 | 10.80 | -0.92% | 6,673 |
| Aug 26, 2025 | 11.02 | 11.02 | 10.80 | 10.90 | 10.90 | - | 7,637 |
| Aug 25, 2025 | 10.82 | 11.10 | 10.82 | 10.90 | 10.90 | 0.37% | 13,082 |
| Aug 22, 2025 | 10.94 | 11.08 | 10.78 | 10.86 | 10.86 | -1.63% | 12,005 |
| Aug 21, 2025 | 10.90 | 11.10 | 10.80 | 11.04 | 11.04 | 0.55% | 7,336 |
| Aug 20, 2025 | 10.86 | 10.98 | 10.76 | 10.98 | 10.98 | 1.67% | 9,378 |
| Aug 19, 2025 | 10.70 | 10.98 | 10.70 | 10.80 | 10.80 | 0.19% | 6,546 |
| Aug 18, 2025 | 10.88 | 10.94 | 10.70 | 10.78 | 10.78 | -0.92% | 5,782 |
| Aug 15, 2025 | 11.00 | 11.00 | 10.80 | 10.88 | 10.88 | -1.27% | 9,743 |
| Aug 14, 2025 | 11.08 | 11.08 | 10.92 | 11.02 | 11.02 | -0.72% | 4,765 |
| Aug 13, 2025 | 10.90 | 11.16 | 10.90 | 11.10 | 11.10 | 1.28% | 10,776 |
| Aug 12, 2025 | 10.98 | 11.00 | 10.80 | 10.96 | 10.96 | -1.08% | 25,324 |
| Aug 11, 2025 | 11.20 | 11.22 | 10.90 | 11.08 | 11.08 | -1.77% | 22,957 |
| Aug 8, 2025 | 10.70 | 11.32 | 10.60 | 11.28 | 11.28 | 5.42% | 45,135 |
| Aug 7, 2025 | 10.56 | 10.74 | 10.48 | 10.70 | 10.70 | 1.33% | 4,337 |
| Aug 6, 2025 | 10.62 | 10.64 | 10.40 | 10.56 | 10.56 | -0.38% | 11,311 |
| Aug 5, 2025 | 10.60 | 10.96 | 10.58 | 10.60 | 10.60 | -0.38% | 13,338 |
| Aug 4, 2025 | 10.90 | 10.90 | 10.56 | 10.64 | 10.64 | -3.45% | 11,710 |
| Aug 1, 2025 | 11.20 | 11.20 | 10.90 | 11.02 | 11.02 | -1.96% | 9,433 |
| Jul 31, 2025 | 11.16 | 11.24 | 11.00 | 11.24 | 11.24 | 0.72% | 15,552 |
| Jul 30, 2025 | 11.40 | 11.60 | 11.16 | 11.16 | 11.16 | -3.29% | 16,733 |
| Jul 29, 2025 | 11.72 | 11.72 | 11.40 | 11.54 | 11.54 | -1.37% | 46,204 |
| Jul 28, 2025 | 11.74 | 11.76 | 11.38 | 11.70 | 11.70 | -0.51% | 29,929 |
| Jul 25, 2025 | 11.50 | 11.86 | 11.36 | 11.76 | 11.76 | 2.26% | 21,111 |
| Jul 24, 2025 | 11.38 | 11.50 | 11.30 | 11.50 | 11.50 | -0.35% | 28,802 |
| Jul 23, 2025 | 11.38 | 11.54 | 11.34 | 11.54 | 11.54 | 1.23% | 25,696 |
| Jul 22, 2025 | 11.32 | 11.40 | 11.18 | 11.40 | 11.40 | 0.53% | 14,750 |
| Jul 21, 2025 | 11.34 | 11.42 | 11.20 | 11.34 | 11.34 | - | 22,938 |