Verkkokauppa.com Oyj (HEL:VERK)
Finland
· Delayed Price · Currency is EUR 2.210
-0.045 (-2.00%)
Apr 29, 2026, 2:46 PM EET
Verkkokauppa.com Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.26 | 2.27 | 2.19 | 2.24 | - | -0.89% | 59,325 |
| Apr 28, 2026 | 2.34 | 2.35 | 2.22 | 2.26 | 2.26 | -4.65% | 215,353 |
| Apr 27, 2026 | 2.56 | 2.56 | 2.33 | 2.37 | 2.37 | -7.62% | 345,604 |
| Apr 24, 2026 | 2.69 | 2.69 | 2.54 | 2.56 | 2.56 | -4.48% | 519,000 |
| Apr 23, 2026 | 2.91 | 2.95 | 2.68 | 2.68 | 2.68 | -10.67% | 589,882 |
| Apr 22, 2026 | 3.03 | 3.06 | 2.97 | 3.00 | 3.00 | -0.99% | 89,709 |
| Apr 21, 2026 | 3.23 | 3.23 | 3.03 | 3.03 | 3.03 | -6.05% | 118,660 |
| Apr 20, 2026 | 3.29 | 3.29 | 3.21 | 3.23 | 3.23 | -1.98% | 30,861 |
| Apr 17, 2026 | 3.27 | 3.33 | 3.21 | 3.29 | 3.29 | 1.23% | 75,311 |
| Apr 16, 2026 | 3.23 | 3.28 | 3.18 | 3.25 | 3.25 | 0.93% | 43,128 |
| Apr 15, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.68% | 247,469 |
| Apr 14, 2026 | 3.35 | 3.39 | 3.28 | 3.28 | 3.23 | -2.09% | 97,582 |
| Apr 13, 2026 | 3.40 | 3.40 | 3.29 | 3.35 | 3.30 | -2.05% | 119,974 |
| Apr 10, 2026 | 3.42 | 3.48 | 3.40 | 3.42 | 3.37 | - | 33,237 |
| Apr 9, 2026 | 3.49 | 3.49 | 3.42 | 3.42 | 3.37 | -3.12% | 23,481 |
| Apr 8, 2026 | 3.40 | 3.55 | 3.40 | 3.53 | 3.47 | 7.80% | 43,989 |
| Apr 7, 2026 | 3.48 | 3.50 | 3.26 | 3.27 | 3.22 | -6.03% | 49,851 |
| Apr 2, 2026 | 3.54 | 3.54 | 3.45 | 3.48 | 3.43 | -1.97% | 37,204 |
| Apr 1, 2026 | 3.53 | 3.59 | 3.46 | 3.55 | 3.50 | 3.20% | 71,859 |
| Mar 31, 2026 | 3.30 | 3.48 | 3.30 | 3.44 | 3.39 | 6.50% | 268,345 |
| Mar 30, 2026 | 3.27 | 3.29 | 3.21 | 3.23 | 3.18 | -1.22% | 401,583 |
| Mar 27, 2026 | 3.35 | 3.41 | 3.26 | 3.27 | 3.22 | -1.51% | 37,778 |
| Mar 26, 2026 | 3.38 | 3.38 | 3.30 | 3.32 | 3.27 | -1.78% | 26,304 |
| Mar 25, 2026 | 3.29 | 3.38 | 3.29 | 3.38 | 3.33 | 3.05% | 37,527 |
| Mar 24, 2026 | 3.27 | 3.33 | 3.20 | 3.28 | 3.23 | -0.61% | 28,750 |
| Mar 23, 2026 | 3.21 | 3.34 | 3.13 | 3.30 | 3.25 | 0.30% | 83,335 |
| Mar 20, 2026 | 3.37 | 3.44 | 3.28 | 3.29 | 3.24 | -1.50% | 40,148 |
| Mar 19, 2026 | 3.46 | 3.46 | 3.33 | 3.34 | 3.29 | -2.91% | 82,566 |
| Mar 18, 2026 | 3.57 | 3.57 | 3.43 | 3.44 | 3.39 | -3.10% | 38,350 |
| Mar 17, 2026 | 3.50 | 3.55 | 3.49 | 3.55 | 3.50 | 1.14% | 27,516 |
| Mar 16, 2026 | 3.48 | 3.53 | 3.45 | 3.51 | 3.46 | 0.57% | 22,506 |
| Mar 13, 2026 | 3.51 | 3.52 | 3.43 | 3.49 | 3.44 | -1.13% | 29,591 |
| Mar 12, 2026 | 3.52 | 3.61 | 3.50 | 3.53 | 3.48 | 0.57% | 50,685 |
| Mar 11, 2026 | 3.48 | 3.53 | 3.44 | 3.51 | 3.46 | 0.57% | 24,094 |
| Mar 10, 2026 | 3.50 | 3.56 | 3.47 | 3.49 | 3.44 | 1.45% | 34,856 |
| Mar 9, 2026 | 3.45 | 3.49 | 3.39 | 3.44 | 3.39 | -1.99% | 32,744 |
| Mar 6, 2026 | 3.55 | 3.61 | 3.49 | 3.51 | 3.46 | -1.96% | 23,911 |
| Mar 5, 2026 | 3.64 | 3.64 | 3.55 | 3.58 | 3.53 | -1.92% | 35,800 |
| Mar 4, 2026 | 3.52 | 3.65 | 3.52 | 3.65 | 3.60 | 3.69% | 34,781 |
| Mar 3, 2026 | 3.58 | 3.58 | 3.46 | 3.52 | 3.47 | -1.68% | 74,824 |
| Mar 2, 2026 | 3.56 | 3.60 | 3.54 | 3.58 | 3.53 | -1.38% | 34,546 |
| Feb 27, 2026 | 3.66 | 3.68 | 3.62 | 3.63 | 3.58 | -0.55% | 45,283 |
| Feb 26, 2026 | 3.63 | 3.68 | 3.59 | 3.65 | 3.60 | 0.83% | 42,276 |
| Feb 25, 2026 | 3.60 | 3.66 | 3.59 | 3.62 | 3.57 | 0.28% | 43,967 |
| Feb 24, 2026 | 3.64 | 3.64 | 3.58 | 3.61 | 3.56 | -0.82% | 22,683 |
| Feb 23, 2026 | 3.67 | 3.69 | 3.62 | 3.64 | 3.59 | -0.82% | 42,512 |
| Feb 20, 2026 | 3.70 | 3.70 | 3.63 | 3.67 | 3.62 | -0.81% | 75,587 |
| Feb 19, 2026 | 3.73 | 3.73 | 3.67 | 3.70 | 3.65 | -0.27% | 81,603 |
| Feb 18, 2026 | 3.70 | 3.76 | 3.67 | 3.71 | 3.66 | 0.54% | 24,899 |
| Feb 17, 2026 | 3.75 | 3.75 | 3.66 | 3.69 | 3.64 | -0.27% | 58,681 |
| Feb 16, 2026 | 3.77 | 3.80 | 3.69 | 3.70 | 3.65 | -1.86% | 68,545 |
| Feb 13, 2026 | 3.90 | 3.93 | 3.73 | 3.77 | 3.72 | -2.33% | 159,717 |
| Feb 12, 2026 | 3.95 | 4.10 | 3.85 | 3.86 | 3.80 | 2.12% | 228,767 |
| Feb 11, 2026 | 3.85 | 3.86 | 3.78 | 3.78 | 3.73 | -1.82% | 40,143 |
| Feb 10, 2026 | 3.86 | 3.91 | 3.80 | 3.85 | 3.79 | -0.26% | 31,235 |
| Feb 9, 2026 | 3.83 | 3.94 | 3.81 | 3.86 | 3.80 | 0.52% | 33,178 |
| Feb 6, 2026 | 3.83 | 3.87 | 3.78 | 3.84 | 3.78 | - | 20,691 |
| Feb 5, 2026 | 3.91 | 3.93 | 3.82 | 3.84 | 3.78 | -2.04% | 52,560 |
| Feb 4, 2026 | 3.87 | 3.94 | 3.82 | 3.92 | 3.86 | 1.82% | 29,046 |
| Feb 3, 2026 | 3.92 | 3.94 | 3.83 | 3.85 | 3.79 | -1.28% | 32,611 |
| Feb 2, 2026 | 3.90 | 3.96 | 3.87 | 3.90 | 3.84 | - | 46,854 |
| Jan 30, 2026 | 3.85 | 3.90 | 3.84 | 3.90 | 3.84 | 1.30% | 30,160 |
| Jan 29, 2026 | 3.90 | 3.90 | 3.80 | 3.85 | 3.79 | -1.03% | 76,683 |
| Jan 28, 2026 | 3.87 | 3.95 | 3.85 | 3.89 | 3.83 | 0.52% | 50,730 |
| Jan 27, 2026 | 3.79 | 3.87 | 3.78 | 3.87 | 3.81 | 2.11% | 21,975 |
| Jan 26, 2026 | 3.84 | 3.84 | 3.73 | 3.79 | 3.74 | -1.30% | 25,844 |
| Jan 23, 2026 | 3.81 | 3.87 | 3.77 | 3.84 | 3.78 | 0.79% | 20,005 |
| Jan 22, 2026 | 3.81 | 3.86 | 3.77 | 3.81 | 3.76 | 2.14% | 41,080 |
| Jan 21, 2026 | 3.69 | 3.76 | 3.66 | 3.73 | 3.68 | 0.81% | 29,611 |
| Jan 20, 2026 | 3.75 | 3.79 | 3.67 | 3.70 | 3.65 | -0.80% | 28,553 |
| Jan 19, 2026 | 3.86 | 3.86 | 3.69 | 3.73 | 3.68 | -3.87% | 101,420 |
| Jan 16, 2026 | 3.86 | 3.94 | 3.86 | 3.88 | 3.82 | 0.52% | 24,013 |
| Jan 15, 2026 | 3.96 | 3.97 | 3.86 | 3.86 | 3.80 | -2.53% | 28,824 |
| Jan 14, 2026 | 3.97 | 3.97 | 3.92 | 3.96 | 3.90 | -0.25% | 21,585 |
| Jan 13, 2026 | 3.90 | 3.97 | 3.89 | 3.97 | 3.91 | 2.32% | 32,481 |
| Jan 12, 2026 | 3.97 | 4.00 | 3.88 | 3.88 | 3.82 | -1.77% | 22,406 |
| Jan 9, 2026 | 3.81 | 3.95 | 3.81 | 3.95 | 3.89 | 3.95% | 44,710 |
| Jan 8, 2026 | 3.92 | 3.94 | 3.79 | 3.80 | 3.75 | -2.81% | 523,980 |
| Jan 7, 2026 | 3.89 | 3.95 | 3.86 | 3.91 | 3.85 | 1.30% | 30,364 |
| Jan 5, 2026 | 3.90 | 3.95 | 3.79 | 3.86 | 3.80 | -0.26% | 59,674 |
| Jan 2, 2026 | 3.94 | 3.95 | 3.85 | 3.87 | 3.81 | -1.78% | 35,870 |
| Dec 30, 2025 | 3.77 | 3.94 | 3.76 | 3.94 | 3.88 | 4.79% | 50,292 |
| Dec 29, 2025 | 3.71 | 3.77 | 3.70 | 3.76 | 3.71 | 1.35% | 59,086 |
| Dec 23, 2025 | 3.75 | 3.75 | 3.68 | 3.71 | 3.66 | -1.07% | 32,075 |
| Dec 22, 2025 | 3.78 | 3.80 | 3.73 | 3.75 | 3.70 | -0.79% | 26,936 |
| Dec 19, 2025 | 3.71 | 3.78 | 3.70 | 3.78 | 3.73 | 1.61% | 35,615 |
| Dec 18, 2025 | 3.74 | 3.76 | 3.69 | 3.72 | 3.67 | - | 17,979 |
| Dec 17, 2025 | 3.74 | 3.77 | 3.71 | 3.72 | 3.67 | 0.27% | 8,089 |
| Dec 16, 2025 | 3.84 | 3.84 | 3.69 | 3.71 | 3.66 | -3.13% | 40,156 |
| Dec 15, 2025 | 3.67 | 3.84 | 3.67 | 3.83 | 3.78 | 4.36% | 60,632 |
| Dec 12, 2025 | 3.72 | 3.78 | 3.67 | 3.67 | 3.62 | -0.54% | 59,515 |
| Dec 11, 2025 | 3.70 | 3.72 | 3.64 | 3.69 | 3.64 | -0.27% | 30,545 |
| Dec 10, 2025 | 3.71 | 3.74 | 3.64 | 3.70 | 3.65 | - | 47,480 |
| Dec 9, 2025 | 3.72 | 3.79 | 3.68 | 3.70 | 3.65 | -0.54% | 28,002 |
| Dec 8, 2025 | 3.77 | 3.80 | 3.72 | 3.72 | 3.67 | -1.59% | 353,324 |
| Dec 5, 2025 | 3.78 | 3.80 | 3.74 | 3.78 | 3.73 | 0.27% | 25,724 |
| Dec 4, 2025 | 3.90 | 3.90 | 3.73 | 3.77 | 3.72 | -2.84% | 84,802 |
| Dec 3, 2025 | 3.70 | 3.92 | 3.68 | 3.88 | 3.82 | 5.72% | 95,201 |
| Dec 2, 2025 | 3.70 | 3.75 | 3.65 | 3.67 | 3.62 | -0.54% | 19,866 |
| Dec 1, 2025 | 3.63 | 3.74 | 3.57 | 3.69 | 3.64 | 1.65% | 35,622 |