Skip to main content
United Bankers Oyj (HEL:UNITED)
Finland flag Finland · Delayed Price · Currency is EUR
19.70
+0.55 (2.87%)
At close: Mar 9, 2026

United Bankers Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.7519.7519.7019.7019.702.87%1,578
Mar 6, 202619.9019.9519.1519.1519.15-2.79%2,099
Mar 5, 202619.1519.7519.1519.7019.703.14%769
Mar 4, 202619.1019.8519.0519.1019.100.26%846
Mar 3, 202619.5019.9019.0019.0519.05-1.30%2,121
Mar 2, 202619.6520.1019.3019.3019.30-2,950
Feb 27, 202619.4519.6519.2019.3019.30-0.77%1,187
Feb 26, 202620.2020.2018.6019.4519.454.01%2,315
Feb 25, 202618.7519.0018.7018.7018.70-0.53%1,334
Feb 24, 202618.8519.6518.8018.8018.80-0.53%1,125
Feb 23, 202619.1519.1518.8018.9018.90-0.53%1,374
Feb 20, 202619.0519.0518.9019.0019.00-0.26%1,176
Feb 19, 202619.0019.0518.7019.0519.050.53%374
Feb 18, 202618.5519.0018.5518.9518.952.16%11,662
Feb 17, 202619.0019.0018.5518.5518.55-837
Feb 16, 202619.0019.0018.5018.5518.55-1.85%3,658
Feb 13, 202618.9518.9518.5018.9018.901.07%4,415
Feb 12, 202619.0519.0518.6518.7018.70-1.84%2,855
Feb 11, 202619.0019.0518.9519.0519.050.53%1,339
Feb 10, 202619.0019.2518.9518.9518.95-1,575
Feb 9, 202619.0519.3018.6018.9518.95-1,199
Feb 6, 202618.6518.9518.5018.9518.95-0.79%2,436
Feb 5, 202619.0519.1518.6519.1019.100.53%659
Feb 4, 202619.1519.1518.9519.0019.00-200
Feb 3, 202619.2019.2018.7019.0019.00-2.06%1,271
Feb 2, 202618.9019.4018.9019.4019.403.47%2,071
Jan 30, 202618.7518.7518.5018.7518.75-1,379
Jan 29, 202618.7518.8018.7018.7518.75-1,583
Jan 28, 202619.0019.0018.7518.7518.75-1.32%46
Jan 27, 202618.6019.0018.5019.0019.002.70%3,105
Jan 26, 202618.6518.9518.4018.5018.50-0.80%1,010
Jan 23, 202618.3518.7018.3018.6518.650.27%578
Jan 22, 202618.7518.7518.4518.6018.60-0.80%222
Jan 21, 202618.6518.7518.3518.7518.752.46%351
Jan 20, 202618.3518.4017.8018.3018.30-0.27%1,280
Jan 19, 202618.3518.4518.3018.3518.35-2,068
Jan 16, 202618.7018.7018.0018.3518.35-1.87%14,771
Jan 15, 202619.0019.0518.6518.7018.70-2.09%3,517
Jan 14, 202619.1519.1519.0519.1019.100.26%94
Jan 13, 202618.5520.0018.5019.0519.052.42%1,133
Jan 12, 202618.9019.0018.6018.6018.60-1.59%877
Jan 9, 202619.1019.1018.7018.9018.90-1.05%9,195
Jan 8, 202619.0019.1019.0019.1019.100.53%837
Jan 7, 202618.9519.2018.9519.0019.000.26%1,573
Jan 5, 202618.7519.3018.7518.9518.951.07%554
Jan 2, 202619.0519.0518.6018.7518.75-1.57%1,742
Dec 30, 202519.0019.0518.5019.0519.050.26%1,925
Dec 29, 202519.0519.0518.7519.0019.00-0.26%590
Dec 23, 202519.2519.4018.7519.0519.050.26%489
Dec 22, 202519.0019.1019.0019.0019.00-830
Dec 19, 202519.0019.0019.0019.0019.00-5
Dec 18, 202519.1019.1019.0019.0019.00-0.26%686
Dec 17, 202519.0519.0519.0019.0519.050.26%56
Dec 16, 202519.0519.0518.5519.0019.002.70%5,153
Dec 15, 202518.8019.1018.5018.5018.50-1.86%893
Dec 12, 202519.0019.0018.8518.8518.850.27%290
Dec 11, 202519.0019.0018.8018.8018.80-315
Dec 9, 202519.2519.2518.8018.8018.80-1.05%77
Dec 8, 202519.1519.2018.8019.0019.00-1.04%363
Dec 5, 202519.0019.4519.0019.2019.202.40%2,811
Dec 4, 202518.7019.0518.7018.7518.75-0.53%1,638
Dec 3, 202518.4518.9518.4518.8518.851.89%605
Dec 2, 202518.5518.5518.4518.5018.50-636
Dec 1, 202518.5019.0518.5018.5018.50-98
Nov 28, 202518.6519.0518.5018.5018.50-1.07%523
Nov 27, 202519.0519.0518.7018.7018.70-2.09%1,362
Nov 26, 202519.0019.1018.5019.1019.107.00%5,242
Nov 25, 202518.3018.9517.8517.8517.85-2.72%1,811
Nov 24, 202518.2018.6518.2018.3518.350.27%1,208
Nov 21, 202518.8018.8018.3018.3018.30-2.66%49
Nov 20, 202518.7018.8017.9018.8018.801.08%1,166
Nov 19, 202518.3518.6017.9518.6018.60-0.80%1,754
Nov 18, 202518.4018.8018.4018.7518.75-0.79%1,055
Nov 17, 202518.1518.9017.9018.9018.903.28%71
Nov 14, 202518.3518.3518.3018.3018.30-0.81%112
Nov 13, 202518.3018.8518.0018.4518.45-5,465
Nov 12, 202518.4018.4518.4018.4518.45-34
Nov 11, 202518.4519.0018.4518.4518.45-1.60%206
Nov 10, 202519.0019.0018.7518.7518.75-0.53%88
Nov 7, 202518.5019.0018.5018.8518.851.07%1,690
Nov 6, 202518.5018.6518.4018.6518.650.81%57
Nov 5, 202517.9018.8017.9018.5018.505.11%1,265
Nov 4, 202517.9017.9017.6017.6017.60-591
Nov 3, 202517.8517.8517.6017.6017.60-1.95%3,746
Oct 31, 202518.1018.1017.8017.9517.950.84%175
Oct 30, 202517.7518.5517.7517.8017.80-3.00%1,630
Oct 29, 202518.0018.3517.9018.3518.35-2.13%1,596
Oct 28, 202517.9018.8017.6018.7518.754.75%2,437
Oct 27, 202517.6017.9517.5517.9017.901.70%597
Oct 24, 202517.5517.6517.1517.6017.601.73%8,335
Oct 23, 202517.6517.7017.3017.3017.30-1.70%1,816
Oct 22, 202517.9017.9017.4517.6017.60-1.68%1,043
Oct 21, 202517.9017.9016.8517.9017.90-9,379
Oct 20, 202517.7017.9517.5517.9017.901.13%2,147
Oct 17, 202517.7517.9017.5517.7017.70-1.67%5,245
Oct 16, 202517.9018.1517.9018.0018.000.56%1,509
Oct 15, 202517.7518.0517.7517.9017.900.85%1,787
Oct 14, 202518.0518.1517.7017.7517.75-1.39%2,299
Oct 13, 202518.3518.3517.9518.0018.00-1.64%1,084
Oct 10, 202518.7518.7518.0018.3018.30-1.08%3,324