WithSecure Oyj (HEL:WITH)
Finland
· Delayed Price · Currency is EUR 1.718
0.00 (0.00%)
Mar 6, 2026, 4:33 PM EET
WithSecure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | - | - | 7,998 |
| Mar 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 25,739 |
| Mar 4, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | - | 43,591 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 46,387 |
| Mar 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.12% | 16,909 |
| Feb 27, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 20,333 |
| Feb 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 85,632 |
| Feb 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 50,821 |
| Feb 24, 2026 | 1.73 | 1.73 | 1.72 | 1.72 | 1.72 | -0.58% | 12,945 |
| Feb 23, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.70% | 10,753 |
| Feb 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 8,790 |
| Feb 19, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.12% | 11,422 |
| Feb 18, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 10,067 |
| Feb 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 6,318 |
| Feb 16, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.58% | 7,111 |
| Feb 13, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 0.70% | 8,458 |
| Feb 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 36,782 |
| Feb 11, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 1,594 |
| Feb 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -0.12% | 3,666 |
| Feb 9, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.23% | 3,640 |
| Feb 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 4,786 |
| Feb 5, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 23,404 |
| Feb 4, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 12,633 |
| Feb 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 14,282 |
| Feb 2, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 6,086 |
| Jan 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 5,591 |
| Jan 29, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 9,754 |
| Jan 28, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 7,939 |
| Jan 27, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.12% | 8,925 |
| Jan 26, 2026 | 1.72 | 1.72 | 1.71 | 1.72 | 1.72 | 0.12% | 61,788 |
| Jan 23, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.12% | 5,866 |
| Jan 22, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 12,838 |
| Jan 21, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 10,910 |
| Jan 20, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 46,316 |
| Jan 19, 2026 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.12% | 7,213 |
| Jan 16, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.12% | 31,150 |
| Jan 15, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.12% | 94,540 |
| Jan 14, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 18,345 |
| Jan 13, 2026 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 6,466 |
| Jan 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 94,334 |
| Jan 9, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.12% | 14,260 |
| Jan 8, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 36,008 |
| Jan 7, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 162,541 |
| Jan 5, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 49,852 |
| Jan 2, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 47,956 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 46,364 |
| Dec 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 87,786 |
| Dec 23, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.12% | 76,959 |
| Dec 22, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.12% | 130,738 |
| Dec 19, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.12% | 55,152 |
| Dec 18, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.12% | 48,617 |
| Dec 17, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 45,998 |
| Dec 16, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.12% | 29,373 |
| Dec 15, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 13,873 |
| Dec 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 6,384 |
| Dec 11, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 10,301 |
| Dec 10, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 8,692 |
| Dec 9, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 10,613 |
| Dec 8, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.23% | 12,540 |
| Dec 5, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.12% | 22,338 |
| Dec 4, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.12% | 16,306 |
| Dec 3, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.23% | 13,921 |
| Dec 2, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 17,440 |
| Dec 1, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.23% | 9,922 |
| Nov 28, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.12% | 40,056 |
| Nov 27, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.35% | 8,252 |
| Nov 26, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.35% | 18,993 |
| Nov 25, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 51,025 |
| Nov 24, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 24,920 |
| Nov 21, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.12% | 25,710 |
| Nov 20, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 85,716 |
| Nov 19, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.35% | 5,918 |
| Nov 18, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | 30,294 |
| Nov 17, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | - | 67,198 |
| Nov 14, 2025 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -0.23% | 41,694 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.12% | 69,225 |
| Nov 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -0.35% | 105,784 |
| Nov 11, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | 0.23% | 92,338 |
| Nov 10, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | -0.23% | 60,202,860 |
| Nov 7, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 14,618 |
| Nov 6, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 35,227 |
| Nov 5, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 41,212 |
| Nov 4, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 56,878 |
| Nov 3, 2025 | 1.72 | 1.72 | 1.71 | 1.71 | 1.71 | -0.23% | 177,645 |
| Oct 31, 2025 | 1.71 | 1.73 | 1.71 | 1.72 | 1.72 | 0.47% | 119,837 |
| Oct 30, 2025 | 1.71 | 1.72 | 1.71 | 1.71 | 1.71 | - | 363,719 |
| Oct 29, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.23% | 121,146 |
| Oct 28, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.24% | 42,986 |
| Oct 27, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.12% | 29,700 |
| Oct 24, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.12% | 69,420 |
| Oct 23, 2025 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | 0.12% | 236,672 |
| Oct 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 127,625 |
| Oct 21, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 39,163 |
| Oct 20, 2025 | 1.70 | 1.72 | 1.70 | 1.70 | 1.70 | -0.23% | 183,857 |
| Oct 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 253,510 |
| Oct 16, 2025 | 1.64 | 1.72 | 1.63 | 1.70 | 1.70 | 4.16% | 432,077 |
| Oct 15, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -1.45% | 68,149 |
| Oct 14, 2025 | 1.62 | 1.68 | 1.62 | 1.66 | 1.66 | -1.43% | 57,602 |
| Oct 13, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -0.12% | 97,857 |
| Oct 10, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -0.59% | 1,629,929 |