YIT Oyj (HEL:YIT)
Finland
· Delayed Price · Currency is EUR 2.634
-0.080 (-2.95%)
Mar 9, 2026, 6:29 PM EET
YIT Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.65 | 2.66 | 2.60 | 2.63 | 2.63 | -2.95% | 312,181 |
| Mar 6, 2026 | 2.76 | 2.78 | 2.70 | 2.71 | 2.71 | -0.29% | 139,018 |
| Mar 5, 2026 | 2.77 | 2.78 | 2.72 | 2.72 | 2.72 | -1.73% | 146,529 |
| Mar 4, 2026 | 2.70 | 2.80 | 2.69 | 2.77 | 2.77 | 2.21% | 212,507 |
| Mar 3, 2026 | 2.76 | 2.76 | 2.68 | 2.71 | 2.71 | -2.80% | 271,228 |
| Mar 2, 2026 | 2.78 | 2.80 | 2.74 | 2.79 | 2.79 | -2.11% | 129,331 |
| Feb 27, 2026 | 2.79 | 2.85 | 2.79 | 2.85 | 2.85 | 1.93% | 215,395 |
| Feb 26, 2026 | 2.80 | 2.82 | 2.77 | 2.79 | 2.79 | -0.14% | 83,119 |
| Feb 25, 2026 | 2.82 | 2.83 | 2.79 | 2.80 | 2.80 | -0.21% | 77,738 |
| Feb 24, 2026 | 2.80 | 2.84 | 2.77 | 2.80 | 2.80 | 0.36% | 175,226 |
| Feb 23, 2026 | 2.90 | 2.90 | 2.79 | 2.79 | 2.79 | -3.52% | 199,198 |
| Feb 20, 2026 | 2.84 | 2.90 | 2.81 | 2.90 | 2.90 | 2.04% | 151,248 |
| Feb 19, 2026 | 2.84 | 2.85 | 2.82 | 2.84 | 2.84 | - | 121,654 |
| Feb 18, 2026 | 2.79 | 2.85 | 2.77 | 2.84 | 2.84 | 2.23% | 133,953 |
| Feb 17, 2026 | 2.78 | 2.79 | 2.74 | 2.78 | 2.78 | -0.29% | 102,357 |
| Feb 16, 2026 | 2.79 | 2.81 | 2.77 | 2.78 | 2.78 | -0.36% | 173,791 |
| Feb 13, 2026 | 2.78 | 2.80 | 2.74 | 2.79 | 2.79 | 0.87% | 180,911 |
| Feb 12, 2026 | 2.79 | 2.83 | 2.76 | 2.77 | 2.77 | -0.43% | 300,166 |
| Feb 11, 2026 | 2.88 | 2.88 | 2.78 | 2.78 | 2.78 | -2.39% | 276,612 |
| Feb 10, 2026 | 2.86 | 2.88 | 2.80 | 2.85 | 2.85 | -0.14% | 270,191 |
| Feb 9, 2026 | 2.98 | 2.99 | 2.84 | 2.85 | 2.85 | -4.23% | 433,307 |
| Feb 6, 2026 | 3.18 | 3.21 | 2.95 | 2.98 | 2.98 | -5.58% | 717,822 |
| Feb 5, 2026 | 3.11 | 3.17 | 3.11 | 3.16 | 3.16 | 1.61% | 164,257 |
| Feb 4, 2026 | 3.16 | 3.20 | 3.11 | 3.11 | 3.11 | -1.46% | 107,457 |
| Feb 3, 2026 | 3.19 | 3.24 | 3.14 | 3.15 | 3.15 | -0.44% | 71,181 |
| Feb 2, 2026 | 3.08 | 3.18 | 3.07 | 3.17 | 3.17 | 2.59% | 111,490 |
| Jan 30, 2026 | 3.13 | 3.16 | 3.09 | 3.09 | 3.09 | -1.66% | 212,784 |
| Jan 29, 2026 | 3.16 | 3.20 | 3.14 | 3.14 | 3.14 | -0.70% | 90,251 |
| Jan 28, 2026 | 3.18 | 3.20 | 3.15 | 3.16 | 3.16 | -0.75% | 99,923 |
| Jan 27, 2026 | 3.21 | 3.21 | 3.16 | 3.18 | 3.18 | -0.93% | 106,924 |
| Jan 26, 2026 | 3.26 | 3.29 | 3.20 | 3.21 | 3.21 | -1.53% | 80,920 |
| Jan 23, 2026 | 3.33 | 3.33 | 3.25 | 3.26 | 3.26 | -1.86% | 98,526 |
| Jan 22, 2026 | 3.30 | 3.34 | 3.27 | 3.33 | 3.33 | 2.84% | 134,249 |
| Jan 21, 2026 | 3.15 | 3.25 | 3.15 | 3.23 | 3.23 | 2.15% | 107,405 |
| Jan 20, 2026 | 3.21 | 3.21 | 3.11 | 3.17 | 3.17 | -1.86% | 196,757 |
| Jan 19, 2026 | 3.25 | 3.25 | 3.18 | 3.23 | 3.23 | -2.77% | 145,656 |
| Jan 16, 2026 | 3.24 | 3.32 | 3.23 | 3.32 | 3.32 | 2.41% | 185,432 |
| Jan 15, 2026 | 3.16 | 3.26 | 3.14 | 3.24 | 3.24 | 2.40% | 191,246 |
| Jan 14, 2026 | 3.15 | 3.16 | 3.11 | 3.16 | 3.16 | 0.44% | 328,201 |
| Jan 13, 2026 | 3.17 | 3.17 | 3.14 | 3.15 | 3.15 | -0.76% | 105,992 |
| Jan 12, 2026 | 3.25 | 3.28 | 3.16 | 3.17 | 3.17 | -2.34% | 169,646 |
| Jan 9, 2026 | 3.13 | 3.25 | 3.09 | 3.25 | 3.25 | 3.70% | 231,353 |
| Jan 8, 2026 | 3.30 | 3.31 | 3.10 | 3.13 | 3.13 | -5.09% | 271,107 |
| Jan 7, 2026 | 3.15 | 3.30 | 3.15 | 3.30 | 3.30 | 4.76% | 183,258 |
| Jan 5, 2026 | 3.11 | 3.15 | 3.09 | 3.15 | 3.15 | 1.35% | 162,459 |
| Jan 2, 2026 | 3.12 | 3.15 | 3.08 | 3.11 | 3.11 | -0.38% | 157,690 |
| Dec 30, 2025 | 3.07 | 3.13 | 3.04 | 3.12 | 3.12 | 1.43% | 264,079 |
| Dec 29, 2025 | 3.10 | 3.12 | 3.05 | 3.08 | 3.08 | -0.84% | 230,871 |
| Dec 23, 2025 | 3.09 | 3.13 | 3.09 | 3.10 | 3.10 | 0.13% | 139,437 |
| Dec 22, 2025 | 3.08 | 3.11 | 3.06 | 3.10 | 3.10 | - | 178,484 |
| Dec 19, 2025 | 3.13 | 3.13 | 3.06 | 3.10 | 3.10 | -0.90% | 147,037 |
| Dec 18, 2025 | 3.05 | 3.13 | 3.04 | 3.13 | 3.13 | 2.62% | 116,034 |
| Dec 17, 2025 | 3.04 | 3.07 | 3.01 | 3.05 | 3.05 | 0.20% | 207,503 |
| Dec 16, 2025 | 3.02 | 3.08 | 3.02 | 3.04 | 3.04 | 0.86% | 241,790 |
| Dec 15, 2025 | 3.23 | 3.23 | 3.02 | 3.02 | 3.02 | -6.51% | 388,710 |
| Dec 12, 2025 | 3.21 | 3.26 | 3.21 | 3.23 | 3.23 | 0.69% | 88,945 |
| Dec 11, 2025 | 3.18 | 3.22 | 3.15 | 3.20 | 3.20 | 0.75% | 99,314 |
| Dec 10, 2025 | 3.20 | 3.21 | 3.16 | 3.18 | 3.18 | -0.63% | 73,662 |
| Dec 9, 2025 | 3.16 | 3.20 | 3.14 | 3.20 | 3.20 | 0.76% | 127,145 |
| Dec 8, 2025 | 3.16 | 3.21 | 3.13 | 3.18 | 3.18 | 0.51% | 187,246 |
| Dec 5, 2025 | 3.10 | 3.18 | 3.09 | 3.16 | 3.16 | 2.00% | 205,406 |
| Dec 4, 2025 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | 0.13% | 113,865 |
| Dec 3, 2025 | 3.12 | 3.13 | 3.08 | 3.09 | 3.09 | -0.71% | 147,737 |
| Dec 2, 2025 | 3.13 | 3.16 | 3.10 | 3.12 | 3.12 | -0.57% | 77,859 |
| Dec 1, 2025 | 3.13 | 3.17 | 3.10 | 3.13 | 3.13 | -0.82% | 122,407 |
| Nov 28, 2025 | 3.15 | 3.16 | 3.08 | 3.16 | 3.16 | 0.70% | 207,342 |
| Nov 27, 2025 | 3.05 | 3.14 | 3.04 | 3.14 | 3.14 | 3.02% | 255,253 |
| Nov 26, 2025 | 2.99 | 3.07 | 2.98 | 3.05 | 3.05 | 1.94% | 180,686 |
| Nov 25, 2025 | 3.03 | 3.03 | 2.93 | 2.99 | 2.99 | -1.06% | 721,892 |
| Nov 24, 2025 | 2.91 | 3.02 | 2.90 | 3.02 | 3.02 | 4.14% | 405,171 |
| Nov 21, 2025 | 2.92 | 2.92 | 2.85 | 2.90 | 2.90 | -0.41% | 176,121 |
| Nov 20, 2025 | 2.91 | 2.95 | 2.91 | 2.91 | 2.91 | 0.34% | 87,475 |
| Nov 19, 2025 | 2.89 | 2.92 | 2.86 | 2.90 | 2.90 | 0.42% | 92,006 |
| Nov 18, 2025 | 3.00 | 3.00 | 2.86 | 2.89 | 2.89 | -4.62% | 167,172 |
| Nov 17, 2025 | 3.00 | 3.04 | 2.97 | 3.03 | 3.03 | 0.87% | 111,443 |
| Nov 14, 2025 | 3.05 | 3.05 | 2.95 | 3.00 | 3.00 | -1.38% | 140,751 |
| Nov 13, 2025 | 3.06 | 3.10 | 3.05 | 3.05 | 3.05 | -0.07% | 157,417 |
| Nov 12, 2025 | 2.95 | 3.08 | 2.95 | 3.05 | 3.05 | 3.25% | 195,572 |
| Nov 11, 2025 | 2.89 | 2.95 | 2.89 | 2.95 | 2.95 | 2.86% | 110,870 |
| Nov 10, 2025 | 2.84 | 2.89 | 2.84 | 2.87 | 2.87 | 1.34% | 73,241 |
| Nov 7, 2025 | 2.82 | 2.89 | 2.80 | 2.83 | 2.83 | 0.50% | 147,382 |
| Nov 6, 2025 | 2.89 | 2.90 | 2.81 | 2.82 | 2.82 | -2.63% | 216,732 |
| Nov 5, 2025 | 2.92 | 2.94 | 2.89 | 2.89 | 2.89 | -2.89% | 207,062 |
| Nov 4, 2025 | 3.02 | 3.02 | 2.91 | 2.98 | 2.98 | -1.46% | 245,787 |
| Nov 3, 2025 | 3.00 | 3.12 | 3.00 | 3.02 | 3.02 | 3.14% | 250,261 |
| Oct 31, 2025 | 2.94 | 2.99 | 2.89 | 2.93 | 2.93 | -0.41% | 237,140 |
| Oct 30, 2025 | 2.80 | 3.00 | 2.65 | 2.94 | 2.94 | 6.51% | 488,868 |
| Oct 29, 2025 | 2.80 | 2.80 | 2.76 | 2.76 | 2.76 | -1.07% | 189,474 |
| Oct 28, 2025 | 2.80 | 2.82 | 2.75 | 2.79 | 2.79 | 0.07% | 143,487 |
| Oct 27, 2025 | 2.78 | 2.81 | 2.75 | 2.79 | 2.79 | 0.43% | 133,517 |
| Oct 24, 2025 | 2.79 | 2.81 | 2.74 | 2.78 | 2.78 | -0.36% | 106,786 |
| Oct 23, 2025 | 2.78 | 2.81 | 2.75 | 2.79 | 2.79 | 0.36% | 178,909 |
| Oct 22, 2025 | 2.80 | 2.83 | 2.75 | 2.78 | 2.78 | -0.36% | 136,137 |
| Oct 21, 2025 | 2.81 | 2.82 | 2.78 | 2.79 | 2.79 | 0.14% | 435,094 |
| Oct 20, 2025 | 2.75 | 2.80 | 2.75 | 2.79 | 2.79 | 1.16% | 91,266 |
| Oct 17, 2025 | 2.78 | 2.78 | 2.70 | 2.75 | 2.75 | -1.08% | 75,362 |
| Oct 16, 2025 | 2.84 | 2.84 | 2.76 | 2.78 | 2.78 | -0.71% | 100,352 |
| Oct 15, 2025 | 2.81 | 2.84 | 2.80 | 2.80 | 2.80 | 0.21% | 62,572 |
| Oct 14, 2025 | 2.77 | 2.81 | 2.75 | 2.80 | 2.80 | 1.08% | 97,656 |
| Oct 13, 2025 | 2.79 | 2.83 | 2.76 | 2.77 | 2.77 | -0.86% | 169,718 |