Vincit Oyj VINCIT
OMXHEX · Finland · Technology Services
€0.9680-0.02 (-1.83%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €0.97 | -1.83% | €1.00 | €1.00 | €0.97 | 3.85K |
| 2026-09-30 | €0.99 | -0.60% | €1.00 | €1.00 | €0.97 | 8.24K |
| 2026-09-29 | €0.99 | -0.60% | €1.00 | €1.10 | €0.98 | 15.59K |
| 2026-09-28 | €1.00 | 0.00% | €1.00 | €1.00 | €0.97 | 734 |
| 2026-09-25 | €1.00 | -0.20% | €0.97 | €1.00 | €0.97 | 3.80K |
| 2026-09-24 | €1.00 | -1.96% | €0.98 | €1.01 | €0.98 | 9.06K |
| 2026-09-23 | €1.02 | -0.49% | €1.02 | €1.02 | €0.99 | 1.86K |
| 2026-09-22 | €1.02 | +2.71% | €1.03 | €1.03 | €0.99 | 2.81K |
| 2026-09-21 | €1.00 | -3.57% | €1.02 | €1.03 | €0.98 | 9.94K |
| 2026-09-18 | €1.03 | -0.48% | €1.03 | €1.03 | €1.02 | 10.43K |
| 2026-09-17 | €1.04 | -0.48% | €1.01 | €1.16 | €1.01 | 9.17K |
| 2026-09-16 | €1.04 | -2.79% | €1.06 | €1.08 | €0.99 | 25.50K |
| 2026-09-15 | €1.08 | -2.27% | €1.15 | €1.15 | €1.05 | 9.58K |
| 2026-09-14 | €1.10 | +2.80% | €1.05 | €1.17 | €1.05 | 6.51K |
| 2026-09-11 | €1.07 | -4.04% | €1.10 | €1.10 | €1.05 | 9.55K |
| 2026-09-10 | €1.12 | -4.70% | €1.17 | €1.17 | €1.11 | 4.33K |
| 2026-09-09 | €1.17 | -0.43% | €1.17 | €1.17 | €1.15 | 7.26K |
| 2026-09-08 | €1.17 | -0.42% | €1.18 | €1.18 | €1.13 | 5.00K |
| 2026-09-07 | €1.18 | +3.96% | €1.11 | €1.18 | €1.11 | 2.79K |
| 2026-09-04 | €1.13 | -2.58% | €1.15 | €1.18 | €1.11 | 9.85K |
| 2026-09-03 | €1.16 | +2.19% | €1.18 | €1.18 | €1.15 | 7.51K |
| 2026-09-02 | €1.14 | +1.79% | €1.12 | €1.20 | €1.12 | 9.42K |
| 2026-09-01 | €1.12 | -6.28% | €1.10 | €1.12 | €1.07 | 17.43K |
| 2026-08-31 | €1.20 | +9.63% | €1.09 | €1.20 | €1.05 | 27.93K |
| 2026-08-28 | €1.09 | +2.83% | €1.06 | €1.09 | €1.05 | 18.82K |
| 2026-08-27 | €1.06 | -0.47% | €1.07 | €1.07 | €1.05 | 7.34K |
| 2026-08-26 | €1.07 | -0.93% | €1.10 | €1.10 | €1.04 | 18.57K |
| 2026-08-25 | €1.08 | -0.46% | €1.09 | €1.09 | €1.00 | 21.13K |
| 2026-08-24 | €1.08 | +5.88% | €1.03 | €1.10 | €1.00 | 28.27K |
| 2026-08-21 | €1.02 | +4.08% | €1.00 | €1.02 | €0.97 | 11.87K |
| 2026-08-20 | €0.98 | -2.00% | €1.00 | €1.00 | €0.98 | 8.58K |
| 2026-08-19 | €1.00 | -1.96% | €1.02 | €1.02 | €0.99 | 12.23K |
| 2026-08-18 | €1.02 | +3.45% | €1.02 | €1.02 | €0.99 | 13.35K |
| 2026-08-17 | €0.99 | -0.80% | €0.99 | €1.02 | €0.98 | 9.65K |
| 2026-08-14 | €0.99 | +1.02% | €0.99 | €1.05 | €0.95 | 29.51K |
| 2026-08-13 | €0.98 | -0.20% | €0.99 | €0.99 | €0.95 | 7.54K |
| 2026-08-12 | €0.99 | +1.65% | €0.99 | €0.99 | €0.97 | 12.55K |
| 2026-08-11 | €0.97 | +2.11% | €0.97 | €0.97 | €0.95 | 14.62K |
| 2026-08-10 | €0.95 | -3.06% | €0.97 | €0.97 | €0.95 | 6.18K |
| 2026-08-07 | €0.98 | +4.70% | €0.94 | €0.99 | €0.91 | 6.96K |
| 2026-08-06 | €0.94 | +0.65% | €0.94 | €0.95 | €0.94 | 22.19K |
| 2026-08-05 | €0.93 | -0.85% | €0.94 | €0.94 | €0.93 | 4.65K |
| 2026-08-04 | €0.94 | +0.86% | €0.94 | €0.99 | €0.93 | 9.74K |
| 2026-08-03 | €0.93 | +1.09% | €0.90 | €0.94 | €0.90 | 928 |
| 2026-07-31 | €0.92 | -2.75% | €0.96 | €0.96 | €0.92 | 18.59K |
| 2026-07-30 | €0.95 | -0.42% | €0.96 | €0.96 | €0.95 | 3.65K |
| 2026-07-29 | €0.95 | +4.40% | €0.95 | €0.95 | €0.91 | 6.96K |
| 2026-07-28 | €0.91 | -0.22% | €0.91 | €0.94 | €0.90 | 19.45K |
| 2026-07-27 | €0.91 | +0.44% | €0.91 | €0.95 | €0.90 | 3.26K |
| 2026-07-24 | €0.91 | +6.82% | €0.87 | €0.92 | €0.87 | 36.63K |
| 2026-07-23 | €0.85 | +1.19% | €0.87 | €0.88 | €0.84 | 50.14K |
| 2026-07-22 | €0.84 | +0.24% | €0.85 | €0.85 | €0.84 | 2.87K |
| 2026-07-21 | €0.84 | -1.41% | €0.87 | €0.87 | €0.84 | 5.61K |
| 2026-07-20 | €0.85 | -2.52% | €0.87 | €0.87 | €0.83 | 8.91K |
| 2026-07-17 | €0.87 | +1.63% | €0.86 | €0.87 | €0.86 | 15.07K |
| 2026-07-16 | €0.86 | +3.37% | €0.88 | €0.88 | €0.84 | 7.62K |
| 2026-07-15 | €0.83 | +0.48% | €0.83 | €0.96 | €0.82 | 38.79K |
| 2026-07-14 | €0.83 | -8.83% | €0.91 | €0.92 | €0.76 | 182.48K |
| 2026-07-13 | €0.91 | -0.88% | €0.91 | €0.93 | €0.91 | 20.53K |
| 2026-07-10 | €0.91 | +1.56% | €0.91 | €0.92 | €0.91 | 2.90K |
| 2026-07-09 | €0.90 | -1.32% | €0.92 | €0.92 | €0.90 | 22.81K |
| 2026-07-08 | €0.91 | -0.22% | €0.91 | €0.91 | €0.89 | 17.41K |
| 2026-07-07 | €0.91 | 0.00% | €0.90 | €0.91 | €0.90 | 14.43K |
| 2026-07-06 | €0.91 | +1.33% | €0.90 | €0.92 | €0.89 | 32.09K |
| 2026-07-03 | €0.90 | -1.96% | €0.92 | €0.93 | €0.90 | 13.41K |
| 2026-07-02 | €0.92 | +2.45% | €0.90 | €0.92 | €0.90 | 10.64K |
| 2026-07-01 | €0.90 | -0.22% | €0.90 | €0.92 | €0.90 | 6.35K |
| 2026-06-30 | €0.90 | +0.67% | €0.89 | €0.90 | €0.89 | 1.75K |
| 2026-06-29 | €0.89 | -1.54% | €0.91 | €0.92 | €0.89 | 27.25K |
| 2026-06-26 | €0.91 | +0.22% | €0.90 | €0.91 | €0.89 | 20.59K |
| 2026-06-25 | €0.91 | -1.31% | €0.92 | €0.92 | €0.91 | 6.40K |
| 2026-06-24 | €0.92 | -0.43% | €0.90 | €0.94 | €0.90 | 7.54K |
| 2026-06-23 | €0.92 | 0.00% | €0.91 | €0.92 | €0.90 | 8.65K |
| 2026-06-22 | €0.92 | -1.50% | €0.94 | €0.95 | €0.90 | 18.64K |
| 2026-06-18 | €0.94 | +1.74% | €0.94 | €0.94 | €0.91 | 3.63K |
| 2026-06-17 | €0.92 | -1.29% | €0.93 | €0.94 | €0.92 | 17.44K |
| 2026-06-16 | €0.93 | -0.85% | €0.95 | €0.96 | €0.93 | 19.34K |
| 2026-06-15 | €0.94 | -2.08% | €0.96 | €0.96 | €0.94 | 8.17K |
| 2026-06-12 | €0.96 | +1.05% | €0.96 | €0.98 | €0.96 | 10.69K |
| 2026-06-11 | €0.95 | -3.85% | €0.98 | €0.98 | €0.94 | 3.14K |
| 2026-06-10 | €0.99 | +2.28% | €0.96 | €0.99 | €0.96 | 6.08K |
| 2026-06-09 | €0.97 | +0.63% | €0.96 | €0.97 | €0.93 | 36.36K |
| 2026-06-08 | €0.96 | -4.00% | €1.00 | €1.00 | €0.96 | 7.29K |
| 2026-06-05 | €1.00 | +3.09% | €0.97 | €1.00 | €0.97 | 34.05K |
| 2026-06-04 | €0.97 | -0.21% | €0.97 | €1.00 | €0.96 | 18.74K |
| 2026-06-03 | €0.97 | -2.61% | €1.00 | €1.00 | €0.97 | 17.59K |
| 2026-06-02 | €1.00 | +1.63% | €0.97 | €1.00 | €0.97 | 3.70K |
| 2026-06-01 | €0.98 | -0.41% | €0.99 | €0.99 | €0.96 | 4.52K |
| 2026-05-29 | €0.99 | -0.20% | €0.99 | €1.00 | €0.97 | 17.87K |
| 2026-05-28 | €0.99 | +2.70% | €0.96 | €0.99 | €0.96 | 6.67K |