Scanfil Oyj (HEL:SCANFL)
Finland
· Delayed Price · Currency is EUR 12.50
-0.04 (-0.32%)
Apr 28, 2026, 6:29 PM EET
Scanfil Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.52 | 12.64 | 12.40 | 12.50 | 12.50 | -0.32% | 4,823 |
| Apr 27, 2026 | 12.56 | 12.66 | 12.30 | 12.54 | 12.54 | -0.48% | 4,634 |
| Apr 24, 2026 | 12.40 | 12.70 | 12.38 | 12.60 | 12.35 | 1.45% | 9,606 |
| Apr 23, 2026 | 11.98 | 12.60 | 11.96 | 12.42 | 12.17 | -0.64% | 8,867 |
| Apr 22, 2026 | 12.80 | 12.88 | 12.32 | 12.50 | 12.25 | -1.57% | 7,753 |
| Apr 21, 2026 | 12.60 | 12.84 | 12.60 | 12.70 | 12.45 | 0.79% | 8,903 |
| Apr 20, 2026 | 12.72 | 12.76 | 12.50 | 12.60 | 12.35 | -0.16% | 2,401 |
| Apr 17, 2026 | 12.14 | 12.82 | 12.10 | 12.62 | 12.37 | 3.95% | 7,554 |
| Apr 16, 2026 | 12.20 | 12.20 | 12.00 | 12.14 | 11.90 | 0.50% | 21,080 |
| Apr 15, 2026 | 12.06 | 12.26 | 11.94 | 12.08 | 11.84 | 0.67% | 23,322 |
| Apr 14, 2026 | 11.80 | 12.00 | 11.70 | 12.00 | 11.76 | 0.84% | 22,941 |
| Apr 13, 2026 | 11.88 | 11.92 | 11.86 | 11.90 | 11.66 | - | 4,560 |
| Apr 10, 2026 | 11.80 | 12.00 | 11.76 | 11.90 | 11.66 | 1.54% | 13,128 |
| Apr 9, 2026 | 11.54 | 11.84 | 11.54 | 11.72 | 11.49 | 1.74% | 9,127 |
| Apr 8, 2026 | 11.76 | 11.82 | 11.52 | 11.52 | 11.29 | -1.54% | 11,550 |
| Apr 7, 2026 | 11.62 | 11.78 | 11.60 | 11.70 | 11.47 | 0.69% | 9,425 |
| Apr 2, 2026 | 11.98 | 11.98 | 11.60 | 11.62 | 11.39 | -1.86% | 7,902 |
| Apr 1, 2026 | 12.00 | 12.00 | 11.78 | 11.84 | 11.61 | 1.02% | 1,201 |
| Mar 31, 2026 | 11.96 | 11.96 | 11.64 | 11.72 | 11.49 | -2.17% | 3,087 |
| Mar 30, 2026 | 11.66 | 11.98 | 11.48 | 11.98 | 11.74 | 2.74% | 8,205 |
| Mar 27, 2026 | 11.98 | 12.00 | 11.60 | 11.66 | 11.43 | -2.67% | 4,702 |
| Mar 26, 2026 | 11.52 | 11.98 | 11.50 | 11.98 | 11.74 | 3.99% | 5,941 |
| Mar 25, 2026 | 11.74 | 11.74 | 11.22 | 11.52 | 11.29 | 3.60% | 1,339 |
| Mar 24, 2026 | 11.70 | 11.70 | 11.04 | 11.12 | 10.90 | -3.97% | 3,245 |
| Mar 23, 2026 | 11.60 | 11.82 | 11.42 | 11.58 | 11.35 | -0.17% | 17,199 |
| Mar 20, 2026 | 11.80 | 11.86 | 11.58 | 11.60 | 11.37 | -1.86% | 7,259 |
| Mar 19, 2026 | 11.86 | 11.86 | 11.62 | 11.82 | 11.59 | -0.34% | 3,566 |
| Mar 18, 2026 | 11.72 | 11.98 | 11.70 | 11.86 | 11.62 | 1.19% | 5,959 |
| Mar 17, 2026 | 11.68 | 11.76 | 11.56 | 11.72 | 11.49 | 0.17% | 21,926 |
| Mar 16, 2026 | 11.80 | 11.80 | 11.30 | 11.70 | 11.47 | -1.68% | 6,556 |
| Mar 13, 2026 | 12.08 | 12.14 | 11.90 | 11.90 | 11.66 | -1.49% | 3,376 |
| Mar 12, 2026 | 11.94 | 12.18 | 11.92 | 12.08 | 11.84 | 1.00% | 11,807 |
| Mar 11, 2026 | 11.84 | 12.06 | 11.54 | 11.96 | 11.72 | 1.18% | 4,726 |
| Mar 10, 2026 | 11.58 | 12.10 | 11.58 | 11.82 | 11.59 | 0.51% | 28,886 |
| Mar 9, 2026 | 12.02 | 12.02 | 11.60 | 11.76 | 11.53 | -2.33% | 9,983 |
| Mar 6, 2026 | 12.04 | 12.26 | 12.04 | 12.04 | 11.80 | - | 56,105 |
| Mar 5, 2026 | 11.82 | 12.20 | 11.82 | 12.04 | 11.80 | 2.03% | 41,333 |
| Mar 4, 2026 | 11.72 | 11.98 | 11.58 | 11.80 | 11.57 | 0.68% | 5,914 |
| Mar 3, 2026 | 11.50 | 11.88 | 11.42 | 11.72 | 11.49 | - | 6,424 |
| Mar 2, 2026 | 11.62 | 11.88 | 11.54 | 11.72 | 11.49 | 0.69% | 25,108 |
| Feb 27, 2026 | 11.94 | 11.98 | 11.64 | 11.64 | 11.41 | -1.02% | 41,463 |
| Feb 26, 2026 | 11.66 | 11.90 | 11.60 | 11.76 | 11.53 | -0.34% | 80,951 |
| Feb 25, 2026 | 11.36 | 11.88 | 11.36 | 11.80 | 11.57 | 3.87% | 30,289 |
| Feb 24, 2026 | 11.50 | 11.58 | 11.22 | 11.36 | 11.13 | -2.07% | 27,926 |
| Feb 23, 2026 | 11.62 | 11.76 | 11.24 | 11.60 | 11.37 | -0.51% | 111,446 |
| Feb 20, 2026 | 11.34 | 11.66 | 11.10 | 11.66 | 11.43 | 3.74% | 13,694 |
| Feb 19, 2026 | 11.20 | 11.28 | 11.18 | 11.24 | 11.02 | 0.36% | 2,041 |
| Feb 18, 2026 | 11.36 | 11.36 | 11.14 | 11.20 | 10.98 | -1.41% | 1,723 |
| Feb 17, 2026 | 10.92 | 11.36 | 10.90 | 11.36 | 11.13 | 3.09% | 5,395 |
| Feb 16, 2026 | 11.02 | 11.20 | 10.94 | 11.02 | 10.80 | 0.55% | 66,194 |
| Feb 13, 2026 | 10.94 | 11.14 | 10.80 | 10.96 | 10.74 | 0.37% | 3,463 |
| Feb 12, 2026 | 10.72 | 10.92 | 10.72 | 10.92 | 10.70 | -0.55% | 1,763 |
| Feb 11, 2026 | 10.84 | 11.00 | 10.72 | 10.98 | 10.76 | 0.18% | 4,017 |
| Feb 10, 2026 | 11.02 | 11.06 | 10.80 | 10.96 | 10.74 | -0.36% | 4,706 |
| Feb 9, 2026 | 11.06 | 11.06 | 10.96 | 11.00 | 10.78 | -1.08% | 1,224 |
| Feb 6, 2026 | 11.24 | 11.24 | 10.86 | 11.12 | 10.90 | 0.36% | 5,783 |
| Feb 5, 2026 | 10.98 | 11.08 | 10.86 | 11.08 | 10.86 | 0.73% | 6,504 |
| Feb 4, 2026 | 11.00 | 11.00 | 10.80 | 11.00 | 10.78 | - | 4,801 |
| Feb 3, 2026 | 11.32 | 11.32 | 10.76 | 11.00 | 10.78 | -2.65% | 15,186 |
| Feb 2, 2026 | 11.30 | 11.32 | 10.58 | 11.30 | 11.08 | - | 17,453 |
| Jan 30, 2026 | 11.12 | 11.42 | 10.98 | 11.30 | 11.08 | 2.91% | 26,988 |
| Jan 29, 2026 | 10.76 | 11.16 | 10.70 | 10.98 | 10.76 | 2.04% | 19,843 |
| Jan 28, 2026 | 10.88 | 11.04 | 10.74 | 10.76 | 10.55 | -0.92% | 56,400 |
| Jan 27, 2026 | 10.66 | 10.86 | 10.66 | 10.86 | 10.64 | 2.07% | 34,256 |
| Jan 26, 2026 | 10.72 | 10.72 | 10.64 | 10.64 | 10.43 | 0.19% | 4,143 |
| Jan 23, 2026 | 10.24 | 10.84 | 10.20 | 10.62 | 10.41 | 5.15% | 14,184 |
| Jan 22, 2026 | 9.96 | 10.16 | 9.96 | 10.10 | 9.90 | 1.92% | 3,925 |
| Jan 21, 2026 | 9.95 | 10.24 | 9.90 | 9.91 | 9.71 | -0.90% | 12,890 |
| Jan 20, 2026 | 10.00 | 10.00 | 9.86 | 10.00 | 9.80 | 0.91% | 5,799 |
| Jan 19, 2026 | 10.02 | 10.14 | 9.88 | 9.91 | 9.71 | -1.49% | 11,744 |
| Jan 16, 2026 | 10.18 | 10.30 | 10.00 | 10.06 | 9.86 | -0.59% | 8,274 |
| Jan 15, 2026 | 10.14 | 10.22 | 10.06 | 10.12 | 9.92 | - | 3,473 |
| Jan 14, 2026 | 10.10 | 10.20 | 10.10 | 10.12 | 9.92 | 0.20% | 1,131 |
| Jan 13, 2026 | 10.20 | 10.20 | 10.04 | 10.10 | 9.90 | -0.98% | 3,024 |
| Jan 12, 2026 | 9.91 | 10.20 | 9.90 | 10.20 | 10.00 | 2.41% | 19,256 |
| Jan 9, 2026 | 10.10 | 10.12 | 9.80 | 9.96 | 9.76 | -0.60% | 21,249 |
| Jan 8, 2026 | 10.12 | 10.32 | 10.02 | 10.02 | 9.82 | -0.79% | 32,741 |
| Jan 7, 2026 | 9.90 | 10.28 | 9.90 | 10.10 | 9.90 | 2.02% | 9,539 |
| Jan 5, 2026 | 10.02 | 10.10 | 9.87 | 9.90 | 9.70 | -1.20% | 5,156 |
| Jan 2, 2026 | 9.97 | 10.18 | 9.88 | 10.02 | 9.82 | 0.40% | 3,258 |
| Dec 30, 2025 | 9.82 | 10.12 | 9.82 | 9.98 | 9.78 | 1.73% | 5,654 |
| Dec 29, 2025 | 9.97 | 9.99 | 9.78 | 9.81 | 9.62 | -1.80% | 11,167 |
| Dec 23, 2025 | 9.99 | 10.08 | 9.96 | 9.99 | 9.79 | 0.60% | 2,544 |
| Dec 22, 2025 | 9.82 | 10.08 | 9.82 | 9.93 | 9.73 | 1.12% | 6,534 |
| Dec 19, 2025 | 10.02 | 10.10 | 9.82 | 9.82 | 9.63 | -2.19% | 6,993 |
| Dec 18, 2025 | 10.28 | 10.28 | 9.97 | 10.04 | 9.84 | -2.90% | 5,916 |
| Dec 17, 2025 | 10.16 | 10.50 | 10.14 | 10.34 | 10.13 | 3.82% | 11,077 |
| Dec 16, 2025 | 10.16 | 10.32 | 9.96 | 9.96 | 9.76 | -1.97% | 5,700 |
| Dec 15, 2025 | 10.16 | 10.40 | 10.10 | 10.16 | 9.96 | - | 9,873 |
| Dec 12, 2025 | 9.90 | 10.16 | 9.90 | 10.16 | 9.96 | 3.46% | 12,838 |
| Dec 11, 2025 | 9.90 | 9.90 | 9.80 | 9.82 | 9.63 | -0.81% | 10,598 |
| Dec 10, 2025 | 9.75 | 9.99 | 9.75 | 9.90 | 9.70 | 1.54% | 8,141 |
| Dec 9, 2025 | 9.73 | 9.78 | 9.67 | 9.75 | 9.56 | 0.10% | 23,634 |
| Dec 8, 2025 | 9.80 | 9.87 | 9.65 | 9.74 | 9.55 | -0.61% | 11,093 |
| Dec 5, 2025 | 9.80 | 9.87 | 9.73 | 9.80 | 9.61 | - | 9,976 |
| Dec 4, 2025 | 9.90 | 9.90 | 9.76 | 9.80 | 9.61 | -1.51% | 18,019 |
| Dec 3, 2025 | 10.10 | 10.10 | 9.84 | 9.95 | 9.75 | -1.49% | 7,173 |
| Dec 2, 2025 | 10.00 | 10.20 | 9.96 | 10.10 | 9.90 | -0.98% | 4,599 |
| Dec 1, 2025 | 9.81 | 10.20 | 9.67 | 10.20 | 10.00 | 3.03% | 10,752 |
| Nov 28, 2025 | 10.00 | 10.22 | 9.90 | 9.90 | 9.70 | -0.90% | 3,403 |