WithSecure Oyj (HEL:WITH)
Finland
· Delayed Price · Currency is EUR 1.716
+0.002 (0.12%)
At close: Dec 5, 2025
WithSecure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 347,228 |
| Oct 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 554,794 |
| Oct 7, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 519,075 |
| Oct 6, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.47% | 203,168 |
| Oct 3, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.24% | 954,064 |
| Oct 2, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | 184,937 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.12% | 221,556 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.24% | 279,743 |
| Sep 29, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.35% | 432,560 |
| Sep 26, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | 414,151 |
| Sep 25, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | -0.12% | 65,794 |
| Sep 24, 2025 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | 276,580 |
| Sep 23, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | 189,307 |
| Sep 22, 2025 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.24% | 276,767 |
| Sep 19, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 348,345 |
| Sep 18, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | 254,748 |
| Sep 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.12% | 240,339 |
| Sep 16, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | 280,497 |
| Sep 15, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -0.24% | 283,905 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.35% | 453,407 |
| Sep 11, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 216,622 |
| Sep 10, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 188,086 |
| Sep 9, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | 326,561 |
| Sep 8, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 168,532 |
| Sep 5, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | - | 184,768 |
| Sep 4, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.12% | 96,326 |
| Sep 3, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.12% | 135,179 |
| Sep 2, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 66,702 |
| Sep 1, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | 976,784 |
| Aug 29, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | 0.12% | 291,149 |
| Aug 28, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.12% | 164,097 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.12% | 245,609 |
| Aug 26, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.12% | 685,195 |
| Aug 25, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 243,501 |
| Aug 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.24% | 350,450 |
| Aug 21, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.12% | 291,250 |
| Aug 20, 2025 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | 0.24% | 304,108 |
| Aug 19, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 346,322 |
| Aug 18, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 595,038 |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.12% | 1,010,086 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.12% | 687,751 |
| Aug 13, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.12% | 660,645 |
| Aug 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1,294,785 |
| Aug 11, 2025 | 1.68 | 1.68 | 1.67 | 1.68 | 1.68 | 0.12% | 1,991,584 |
| Aug 8, 2025 | 1.68 | 1.69 | 1.67 | 1.68 | 1.68 | 69.64% | 12,694,030 |
| Aug 7, 2025 | 1.00 | 1.03 | 0.99 | 0.99 | 0.99 | -0.80% | 84,440 |
| Aug 6, 2025 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | -0.60% | 215,381 |
| Aug 5, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.30% | 39,448 |
| Aug 4, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.81% | 79,460 |
| Aug 1, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 55,907 |
| Jul 31, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.20% | 52,469 |
| Jul 30, 2025 | 0.99 | 1.00 | 0.97 | 0.99 | 0.99 | -1.10% | 57,313 |
| Jul 29, 2025 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.57% | 118,235 |
| Jul 28, 2025 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 1.91% | 97,435 |
| Jul 25, 2025 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.68% | 64,485 |
| Jul 24, 2025 | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | 1.89% | 94,589 |
| Jul 23, 2025 | 0.95 | 0.96 | 0.94 | 0.95 | 0.95 | 0.85% | 43,291 |
| Jul 22, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -0.84% | 108,742 |
| Jul 21, 2025 | 0.94 | 0.97 | 0.94 | 0.95 | 0.95 | 0.85% | 93,646 |