Skip to main content
United Bankers Oyj (HEL:UNITED)
Finland flag Finland · Delayed Price · Currency is EUR
19.20
+0.45 (2.40%)
Dec 5, 2025, 5:42 PM EET

United Bankers Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202518.5018.7518.2018.5018.502.21%492
Oct 8, 202518.7518.7518.1018.1018.10-1.09%76
Oct 7, 202518.1518.5017.9518.3018.300.83%1,760
Oct 6, 202518.6018.8518.1518.1518.15-4.22%3,299
Oct 3, 202519.0019.0018.5018.9518.951.34%572
Oct 2, 202518.7018.7018.3018.7018.70-1.06%629
Oct 1, 202519.0019.0018.9018.9018.90-0.79%21
Sep 30, 202519.0519.0518.5019.0519.05-0.26%258
Sep 29, 202518.6019.3018.5519.1019.102.96%2,359
Sep 26, 202518.8518.8518.0018.5518.55-1.85%3,289
Sep 25, 202518.0518.9018.0018.9018.900.53%1,587
Sep 24, 202519.0019.0018.3518.8018.251.08%1,568
Sep 23, 202518.8518.9018.3018.6018.06-1.33%2,260
Sep 22, 202518.5018.9018.2018.8518.304.43%3,346
Sep 19, 202518.7518.7517.6018.0517.52-3.73%6,542
Sep 18, 202518.9019.4518.7518.7518.201.08%1,695
Sep 17, 202518.9019.1018.5518.5518.01-3.64%999
Sep 16, 202518.8019.2518.7519.2518.693.49%1,611
Sep 15, 202518.6519.5018.6018.6018.06-0.27%1,337
Sep 12, 202518.8018.8018.6518.6518.100.27%110
Sep 11, 202519.1019.1018.6018.6018.06-3.63%1,508
Sep 10, 202519.3019.3018.8519.3018.74-182
Sep 9, 202518.9019.3518.9019.3018.742.12%623
Sep 8, 202518.8019.3518.8018.9018.350.53%2,630
Sep 5, 202518.3518.8018.3018.8018.251.90%1,421
Sep 4, 202518.4518.6518.4518.4517.910.27%935
Sep 3, 202518.5018.5018.2018.4017.860.55%2,031
Sep 2, 202518.4518.4518.1018.3017.76-1,200
Sep 1, 202518.3518.4018.1518.3017.76-0.54%1,103
Aug 29, 202518.4518.4518.0518.4017.861.94%891
Aug 28, 202518.5018.5018.0518.0517.52-2.43%3,738
Aug 27, 202518.0018.5018.0018.5017.961.93%1,561
Aug 26, 202518.2018.2517.9018.1517.621.40%1,127
Aug 25, 202518.5018.5017.5517.9017.380.28%21,535
Aug 22, 202517.5518.1017.5017.8517.332.00%1,834
Aug 21, 202517.7017.7517.5017.5016.99-1.41%2,163
Aug 20, 202517.7518.1017.7517.7517.230.28%1,671
Aug 19, 202517.7018.0017.7017.7017.18-1,654
Aug 18, 202518.5018.5017.7017.7017.18-3.54%1,702
Aug 15, 202518.3018.3517.8518.3517.814.86%411
Aug 14, 202517.9518.3017.5017.5016.99-1.96%1,698
Aug 13, 202518.2018.2017.5017.8517.33-1.65%901
Aug 12, 202518.3018.7518.1018.1517.620.28%1,388
Aug 11, 202517.0518.1017.0518.1017.574.62%1,217
Aug 8, 202517.2017.3517.0517.3016.790.87%410
Aug 7, 202517.3017.5517.0017.1516.650.88%2,793
Aug 6, 202517.7518.2517.0017.0016.50-3.95%1,882
Aug 5, 202517.4017.7517.4017.7017.181.14%535
Aug 4, 202517.5017.5017.4017.5016.99-861
Aug 1, 202517.4017.5017.2017.5016.990.29%187
Jul 31, 202517.5017.5017.4517.4516.94-0.29%319
Jul 30, 202518.0018.0017.3017.5016.990.29%1,213
Jul 29, 202517.0517.6517.0517.4516.942.35%1,259
Jul 28, 202517.0017.3516.9517.0516.550.29%2,047
Jul 25, 202516.9517.0016.9017.0016.50-3,551
Jul 24, 202516.9017.1516.9017.0016.50-0.29%7,827
Jul 23, 202517.6017.6016.9017.0516.550.29%1,419
Jul 22, 202517.0017.0516.9017.0016.500.59%564
Jul 21, 202517.6017.6016.9016.9016.41-0.59%1,820