Vincit Oyj (HEL:VINCIT)
Finland
· Delayed Price · Currency is EUR 1.040
+0.015 (1.46%)
Apr 28, 2026, 4:13 PM EET
Vincit Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.01 | 1.08 | 1.01 | 1.02 | - | -0.49% | 9,161 |
| Apr 27, 2026 | 1.05 | 1.05 | 1.00 | 1.03 | 1.03 | -1.91% | 65,145 |
| Apr 24, 2026 | 1.03 | 1.08 | 1.02 | 1.05 | 1.05 | -5.43% | 43,930 |
| Apr 23, 2026 | 1.14 | 1.14 | 1.08 | 1.11 | 1.11 | -3.07% | 40,383 |
| Apr 22, 2026 | 1.15 | 1.18 | 1.14 | 1.14 | 1.14 | -2.56% | 11,396 |
| Apr 21, 2026 | 1.15 | 1.18 | 1.15 | 1.17 | 1.17 | 2.18% | 4,073 |
| Apr 20, 2026 | 1.17 | 1.20 | 1.15 | 1.15 | 1.15 | -0.87% | 32,457 |
| Apr 17, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -1.28% | 11,028 |
| Apr 16, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | -1.27% | 25,861 |
| Apr 15, 2026 | 1.20 | 1.23 | 1.17 | 1.19 | 1.19 | -0.84% | 28,212 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 11,447 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.17 | 1.19 | 1.19 | -1.25% | 35,442 |
| Apr 10, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | - | 3,059 |
| Apr 9, 2026 | 1.20 | 1.23 | 1.20 | 1.20 | 1.20 | - | 12,470 |
| Apr 8, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 1.69% | 16,655 |
| Apr 7, 2026 | 1.17 | 1.24 | 1.17 | 1.18 | 1.18 | -4.07% | 22,941 |
| Apr 1, 2026 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 2.50% | 10,203 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.18 | 1.20 | 1.20 | 1.69% | 1,224 |
| Mar 30, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -2.48% | 28,720 |
| Mar 27, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 645 |
| Mar 26, 2026 | 1.23 | 1.23 | 1.17 | 1.22 | 1.22 | -0.81% | 7,829 |
| Mar 25, 2026 | 1.24 | 1.24 | 1.18 | 1.23 | 1.23 | -0.40% | 5,052 |
| Mar 24, 2026 | 1.24 | 1.24 | 1.18 | 1.24 | 1.24 | -0.40% | 2,781 |
| Mar 23, 2026 | 1.22 | 1.24 | 1.18 | 1.24 | 1.24 | -1.59% | 652 |
| Mar 20, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | 1.20% | 1,239 |
| Mar 19, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | 0.81% | 907 |
| Mar 18, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | -0.80% | 457 |
| Mar 17, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.40% | 11,127 |
| Mar 16, 2026 | 1.24 | 1.25 | 1.17 | 1.25 | 1.25 | 1.21% | 3,489 |
| Mar 13, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.20% | 7,356 |
| Mar 12, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | 7,461 |
| Mar 11, 2026 | 1.29 | 1.30 | 1.25 | 1.27 | 1.27 | 1.20% | 6,928 |
| Mar 10, 2026 | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | 0.40% | 18,024 |
| Mar 9, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | -3.86% | 12,413 |
| Mar 6, 2026 | 1.30 | 1.33 | 1.30 | 1.30 | 1.30 | -0.38% | 5,742 |
| Mar 5, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.52% | 4,532 |
| Mar 4, 2026 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 1,848 |
| Mar 3, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -3.70% | 9,131 |
| Mar 2, 2026 | 1.33 | 1.35 | 1.27 | 1.35 | 1.35 | 0.37% | 6,987 |
| Feb 27, 2026 | 1.32 | 1.35 | 1.31 | 1.35 | 1.35 | 2.67% | 1,449 |
| Feb 26, 2026 | 1.35 | 1.35 | 1.31 | 1.31 | 1.31 | - | 2,530 |
| Feb 25, 2026 | 1.34 | 1.35 | 1.31 | 1.31 | 1.31 | - | 2,134 |
| Feb 24, 2026 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -2.24% | 5,540 |
| Feb 23, 2026 | 1.45 | 1.45 | 1.32 | 1.34 | 1.34 | -0.37% | 3,626 |
| Feb 20, 2026 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | - | 4,541 |
| Feb 19, 2026 | 1.37 | 1.44 | 1.33 | 1.35 | 1.35 | -2.54% | 48,187 |
| Feb 18, 2026 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -0.72% | 7,479 |
| Feb 17, 2026 | 1.40 | 1.42 | 1.34 | 1.39 | 1.39 | 3.73% | 20,459 |
| Feb 16, 2026 | 1.25 | 1.35 | 1.24 | 1.34 | 1.34 | 4.69% | 26,898 |
| Feb 13, 2026 | 1.27 | 1.28 | 1.24 | 1.28 | 1.28 | 0.79% | 400 |
| Feb 12, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | 2.42% | 5,066 |
| Feb 11, 2026 | 1.23 | 1.25 | 1.23 | 1.24 | 1.24 | 0.40% | 3,507 |
| Feb 10, 2026 | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -0.40% | 3,600 |
| Feb 9, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -0.80% | 3,797 |
| Feb 6, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 158 |
| Feb 5, 2026 | 1.25 | 1.25 | 1.22 | 1.23 | 1.23 | -1.99% | 3,650 |
| Feb 4, 2026 | 1.27 | 1.28 | 1.16 | 1.26 | 1.26 | -1.57% | 31,283 |
| Feb 3, 2026 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | -1.16% | 6,634 |
| Feb 2, 2026 | 1.28 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 1,127 |
| Jan 30, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | 0.79% | 2,826 |
| Jan 29, 2026 | 1.25 | 1.28 | 1.25 | 1.27 | 1.27 | 1.60% | 3,614 |
| Jan 28, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -1.19% | 36,211 |
| Jan 27, 2026 | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | 0.80% | 10,128 |
| Jan 26, 2026 | 1.27 | 1.28 | 1.25 | 1.26 | 1.26 | -1.95% | 5,064 |
| Jan 23, 2026 | 1.30 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 6,218 |
| Jan 22, 2026 | 1.24 | 1.30 | 1.24 | 1.30 | 1.30 | 4.00% | 9,130 |
| Jan 21, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | - | 9,094 |
| Jan 20, 2026 | 1.27 | 1.32 | 1.25 | 1.25 | 1.25 | -1.19% | 11,504 |
| Jan 19, 2026 | 1.31 | 1.31 | 1.27 | 1.27 | 1.27 | -3.07% | 20,715 |
| Jan 16, 2026 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | 1.56% | 9,687 |
| Jan 15, 2026 | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | 1.18% | 13,320 |
| Jan 14, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 3,056 |
| Jan 13, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 23,927 |
| Jan 12, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | -0.39% | 8,381 |
| Jan 9, 2026 | 1.26 | 1.29 | 1.26 | 1.29 | 1.29 | 1.98% | 125,410 |
| Jan 8, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | -0.79% | 4,883 |
| Jan 7, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 13,159 |
| Jan 5, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 19,452 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 12,057 |
| Dec 30, 2025 | 1.25 | 1.30 | 1.25 | 1.28 | 1.28 | 1.99% | 49,223 |
| Dec 29, 2025 | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -1.18% | 64,566 |
| Dec 23, 2025 | 1.26 | 1.28 | 1.25 | 1.27 | 1.27 | 1.20% | 19,645 |
| Dec 22, 2025 | 1.27 | 1.28 | 1.24 | 1.26 | 1.26 | -0.40% | 36,669 |
| Dec 19, 2025 | 1.26 | 1.29 | 1.26 | 1.26 | 1.26 | -0.79% | 18,630 |
| Dec 18, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | - | 14,968 |
| Dec 17, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 5,834 |
| Dec 16, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | - | 11,925 |
| Dec 15, 2025 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 10,028 |
| Dec 12, 2025 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | -0.39% | 7,833 |
| Dec 11, 2025 | 1.31 | 1.31 | 1.28 | 1.30 | 1.30 | -1.15% | 8,198 |
| Dec 10, 2025 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 6,089 |
| Dec 9, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 11,795 |
| Dec 8, 2025 | 1.34 | 1.35 | 1.30 | 1.31 | 1.31 | -1.87% | 13,258 |
| Dec 5, 2025 | 1.32 | 1.35 | 1.29 | 1.34 | 1.34 | 0.38% | 24,337 |
| 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 |