Vincit Oyj (HEL:VINCIT)
Finland
· Delayed Price · Currency is EUR 1.335
+0.005 (0.38%)
At close: Dec 5, 2025
Vincit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | - | 0.38% | 22,734 |
| Dec 4, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 1.92% | 3,283 |
| Dec 3, 2025 | 1.35 | 1.37 | 1.29 | 1.31 | 1.31 | -2.61% | 16,426 |
| Dec 2, 2025 | 1.28 | 1.34 | 1.28 | 1.34 | 1.34 | 3.47% | 16,582 |
| Dec 1, 2025 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | 1.17% | 16,204 |
| Nov 28, 2025 | 1.35 | 1.35 | 1.28 | 1.28 | 1.28 | -4.48% | 2,330 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.30 | 1.34 | 1.34 | -0.37% | 4,439 |
| Nov 26, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.46% | 20,045 |
| Nov 25, 2025 | 1.28 | 1.30 | 1.25 | 1.30 | 1.30 | 4.84% | 16,663 |
| Nov 24, 2025 | 1.27 | 1.30 | 1.23 | 1.24 | 1.24 | -1.98% | 176,880 |
| Nov 21, 2025 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.80% | 6,377 |
| Nov 20, 2025 | 1.29 | 1.29 | 1.24 | 1.26 | 1.26 | -0.79% | 11,014 |
| Nov 19, 2025 | 1.26 | 1.29 | 1.26 | 1.27 | 1.27 | -2.69% | 8,366 |
| Nov 18, 2025 | 1.37 | 1.39 | 1.25 | 1.30 | 1.30 | -3.70% | 33,967 |
| Nov 17, 2025 | 1.36 | 1.37 | 1.33 | 1.35 | 1.35 | - | 15,687 |
| Nov 14, 2025 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 3.85% | 23,721 |
| Nov 13, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 15,927 |
| Nov 12, 2025 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | - | 4,976 |
| Nov 11, 2025 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | - | 6,740 |
| Nov 10, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -1.88% | 6,478 |
| Nov 7, 2025 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | -0.75% | 9,087 |
| Nov 6, 2025 | 1.32 | 1.37 | 1.31 | 1.34 | 1.34 | - | 4,252 |
| Nov 5, 2025 | 1.40 | 1.40 | 1.29 | 1.34 | 1.34 | -3.94% | 10,155 |
| Nov 4, 2025 | 1.33 | 1.40 | 1.32 | 1.40 | 1.40 | 4.89% | 7,858 |
| Nov 3, 2025 | 1.34 | 1.34 | 1.32 | 1.33 | 1.33 | -0.75% | 9,110 |
| Oct 31, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -1.83% | 9,696 |
| Oct 30, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 0.37% | 7,621 |
| Oct 29, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | - | 14,180 |
| Oct 28, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 6,116 |
| Oct 27, 2025 | 1.37 | 1.38 | 1.36 | 1.36 | 1.36 | -0.73% | 5,495 |
| Oct 24, 2025 | 1.39 | 1.39 | 1.35 | 1.37 | 1.37 | - | 26,493 |
| Oct 23, 2025 | 1.36 | 1.40 | 1.35 | 1.37 | 1.37 | 0.74% | 10,220 |
| Oct 22, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | - | 9,710 |
| Oct 21, 2025 | 1.36 | 1.40 | 1.35 | 1.36 | 1.36 | -3.55% | 8,166 |
| Oct 20, 2025 | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | 4.83% | 1,864 |
| Oct 17, 2025 | 1.37 | 1.39 | 1.35 | 1.35 | 1.35 | -1.82% | 5,703 |
| Oct 16, 2025 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -1.44% | 2,508 |
| Oct 15, 2025 | 1.37 | 1.40 | 1.37 | 1.39 | 1.39 | 0.72% | 15,818 |
| Oct 14, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | -1.43% | 3,174 |
| Oct 13, 2025 | 1.40 | 1.41 | 1.34 | 1.40 | 1.40 | - | 10,260 |
| Oct 10, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.40 | -0.71% | 2,471 |
| Oct 9, 2025 | 1.41 | 1.45 | 1.41 | 1.41 | 1.41 | -0.70% | 3,176 |
| Oct 8, 2025 | 1.42 | 1.44 | 1.41 | 1.42 | 1.42 | 0.71% | 3,042 |
| Oct 7, 2025 | 1.41 | 1.42 | 1.40 | 1.41 | 1.41 | 0.36% | 9,028 |
| Oct 6, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.35% | 2,626 |
| Oct 3, 2025 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.76% | 326 |
| Oct 2, 2025 | 1.42 | 1.45 | 1.40 | 1.45 | 1.45 | 2.11% | 10,236 |
| Oct 1, 2025 | 1.40 | 1.42 | 1.39 | 1.42 | 1.42 | -0.35% | 15,149 |
| Sep 30, 2025 | 1.40 | 1.43 | 1.39 | 1.43 | 1.43 | 2.15% | 4,427 |
| Sep 29, 2025 | 1.38 | 1.40 | 1.36 | 1.40 | 1.40 | -0.36% | 5,536 |
| Sep 26, 2025 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 6,671 |
| Sep 25, 2025 | 1.42 | 1.43 | 1.40 | 1.41 | 1.41 | - | 4,713 |
| Sep 24, 2025 | 1.45 | 1.46 | 1.41 | 1.41 | 1.41 | -2.08% | 2,422 |
| Sep 23, 2025 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -0.69% | 3,528 |
| Sep 22, 2025 | 1.45 | 1.48 | 1.45 | 1.45 | 1.45 | 0.69% | 4,107 |
| Sep 19, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.35% | 3,364 |
| Sep 18, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.03% | 226 |
| Sep 17, 2025 | 1.44 | 1.48 | 1.44 | 1.45 | 1.45 | 1.40% | 3,924 |
| Sep 16, 2025 | 1.44 | 1.45 | 1.41 | 1.43 | 1.43 | -0.69% | 1,875 |
| Sep 15, 2025 | 1.44 | 1.44 | 1.41 | 1.44 | 1.44 | -1.03% | 4,917 |
| Sep 12, 2025 | 1.42 | 1.46 | 1.41 | 1.46 | 1.46 | 1.04% | 137 |
| Sep 11, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.35% | 12,555 |
| Sep 10, 2025 | 1.44 | 1.46 | 1.41 | 1.44 | 1.44 | -1.71% | 5,656 |
| Sep 9, 2025 | 1.45 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 9,343 |
| Sep 8, 2025 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.04% | 5,606 |
| Sep 5, 2025 | 1.44 | 1.47 | 1.43 | 1.47 | 1.47 | 2.08% | 4,020 |
| Sep 4, 2025 | 1.44 | 1.47 | 1.43 | 1.44 | 1.44 | - | 6,779 |
| Sep 3, 2025 | 1.44 | 1.47 | 1.44 | 1.44 | 1.44 | - | 4,679 |
| Sep 2, 2025 | 1.45 | 1.47 | 1.44 | 1.44 | 1.44 | -0.69% | 2,429 |
| Sep 1, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -1.36% | 8,476 |
| Aug 29, 2025 | 1.45 | 1.47 | 1.45 | 1.47 | 1.47 | 1.38% | 1,210 |
| Aug 28, 2025 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.69% | 3,060 |
| Aug 27, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | - | 2,013 |
| Aug 26, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -0.69% | 1,955 |
| Aug 25, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.35% | 2,998 |
| Aug 22, 2025 | 1.48 | 1.48 | 1.43 | 1.45 | 1.45 | -2.03% | 7,483 |
| Aug 21, 2025 | 1.45 | 1.49 | 1.45 | 1.48 | 1.48 | 1.72% | 4,561 |
| Aug 20, 2025 | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.34% | 3,282 |
| Aug 19, 2025 | 1.45 | 1.46 | 1.43 | 1.46 | 1.46 | -0.34% | 7,283 |
| Aug 18, 2025 | 1.44 | 1.49 | 1.44 | 1.46 | 1.46 | -1.02% | 8,773 |
| Aug 15, 2025 | 1.44 | 1.49 | 1.43 | 1.48 | 1.48 | -1.01% | 5,573 |
| Aug 14, 2025 | 1.46 | 1.49 | 1.42 | 1.49 | 1.49 | 2.05% | 4,460 |
| Aug 13, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.46 | -2.67% | 16,198 |
| Aug 12, 2025 | 1.47 | 1.52 | 1.47 | 1.50 | 1.50 | 1.01% | 6,367 |
| Aug 11, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.00% | 9,238 |
| Aug 8, 2025 | 1.43 | 1.50 | 1.43 | 1.50 | 1.50 | 5.26% | 18,393 |
| Aug 7, 2025 | 1.45 | 1.45 | 1.40 | 1.43 | 1.43 | -2.40% | 20,487 |
| Aug 6, 2025 | 1.49 | 1.50 | 1.45 | 1.46 | 1.46 | - | 10,233 |
| Aug 5, 2025 | 1.47 | 1.50 | 1.46 | 1.46 | 1.46 | - | 2,731 |
| Aug 4, 2025 | 1.44 | 1.50 | 1.44 | 1.46 | 1.46 | -2.34% | 1,782 |
| Aug 1, 2025 | 1.49 | 1.50 | 1.44 | 1.50 | 1.50 | -1.32% | 11,941 |
| Jul 31, 2025 | 1.50 | 1.56 | 1.47 | 1.52 | 1.52 | 1.00% | 11,208 |
| Jul 30, 2025 | 1.51 | 1.55 | 1.50 | 1.50 | 1.50 | -1.32% | 5,619 |
| Jul 29, 2025 | 1.58 | 1.58 | 1.51 | 1.52 | 1.52 | -3.80% | 7,421 |
| Jul 28, 2025 | 1.55 | 1.58 | 1.50 | 1.58 | 1.58 | 0.64% | 18,508 |
| Jul 25, 2025 | 1.53 | 1.60 | 1.53 | 1.57 | 1.57 | 0.64% | 10,418 |
| Jul 24, 2025 | 1.50 | 1.60 | 1.48 | 1.56 | 1.56 | 4.00% | 12,669 |
| Jul 23, 2025 | 1.52 | 1.56 | 1.50 | 1.50 | 1.50 | 3.45% | 6,816 |
| Jul 22, 2025 | 1.56 | 1.56 | 1.45 | 1.45 | 1.45 | -7.35% | 22,283 |
| Jul 21, 2025 | 1.59 | 1.59 | 1.54 | 1.57 | 1.57 | -1.57% | 12,802 |