Scanfil Oyj (HEL:SCANFL)
Finland
· Delayed Price · Currency is EUR 9.80
0.00 (0.00%)
At close: Dec 5, 2025
Scanfil Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.80 | 9.87 | 9.73 | 9.80 | 9.80 | - | 9,976 |
| Dec 4, 2025 | 9.90 | 9.90 | 9.76 | 9.80 | 9.80 | -1.51% | 18,019 |
| Dec 3, 2025 | 10.10 | 10.10 | 9.84 | 9.95 | 9.95 | -1.49% | 7,173 |
| Dec 2, 2025 | 10.00 | 10.20 | 9.96 | 10.10 | 10.10 | -0.98% | 4,599 |
| Dec 1, 2025 | 9.81 | 10.20 | 9.67 | 10.20 | 10.20 | 3.03% | 10,752 |
| Nov 28, 2025 | 10.00 | 10.22 | 9.90 | 9.90 | 9.90 | -0.90% | 3,403 |
| Nov 27, 2025 | 10.36 | 10.36 | 9.98 | 9.99 | 9.99 | -3.76% | 4,738 |
| Nov 26, 2025 | 10.62 | 10.62 | 10.18 | 10.38 | 10.38 | -4.07% | 5,624 |
| Nov 25, 2025 | 10.60 | 10.82 | 10.32 | 10.82 | 10.82 | 2.08% | 4,510 |
| Nov 24, 2025 | 10.30 | 10.60 | 10.28 | 10.60 | 10.60 | 1.73% | 13,601 |
| Nov 21, 2025 | 10.32 | 10.56 | 10.32 | 10.42 | 10.42 | -1.14% | 5,134 |
| Nov 20, 2025 | 10.52 | 10.68 | 10.36 | 10.54 | 10.54 | -0.75% | 4,988 |
| Nov 19, 2025 | 10.60 | 10.70 | 10.48 | 10.62 | 10.62 | 0.19% | 30,871 |
| Nov 18, 2025 | 10.60 | 10.66 | 10.32 | 10.60 | 10.60 | - | 5,806 |
| Nov 17, 2025 | 10.68 | 10.80 | 10.42 | 10.60 | 10.60 | -1.12% | 9,641 |
| Nov 14, 2025 | 10.66 | 10.72 | 10.54 | 10.72 | 10.72 | - | 5,725 |
| Nov 13, 2025 | 10.60 | 10.72 | 10.50 | 10.72 | 10.72 | 1.13% | 3,533 |
| Nov 12, 2025 | 10.60 | 10.62 | 10.46 | 10.60 | 10.60 | - | 3,555 |
| Nov 11, 2025 | 10.72 | 10.72 | 10.38 | 10.60 | 10.60 | -1.12% | 9,761 |
| Nov 10, 2025 | 10.50 | 10.72 | 10.38 | 10.72 | 10.72 | 2.10% | 4,832 |
| Nov 7, 2025 | 10.72 | 10.72 | 10.44 | 10.50 | 10.50 | -1.87% | 11,598 |
| Nov 6, 2025 | 10.68 | 10.74 | 10.52 | 10.70 | 10.70 | 0.19% | 4,784 |
| Nov 5, 2025 | 10.56 | 10.70 | 10.52 | 10.68 | 10.68 | 0.95% | 4,406 |
| Nov 4, 2025 | 10.84 | 11.08 | 10.58 | 10.58 | 10.58 | -2.40% | 2,879 |
| Nov 3, 2025 | 10.86 | 11.00 | 10.74 | 10.84 | 10.84 | -1.09% | 30,001 |
| Oct 31, 2025 | 10.70 | 11.06 | 10.70 | 10.96 | 10.96 | 2.43% | 2,794 |
| Oct 30, 2025 | 11.04 | 11.04 | 10.68 | 10.70 | 10.70 | -2.90% | 56,206 |
| Oct 29, 2025 | 11.02 | 11.08 | 10.90 | 11.02 | 11.02 | 0.18% | 14,127 |
| Oct 28, 2025 | 10.94 | 11.08 | 10.90 | 11.00 | 11.00 | 0.73% | 6,590 |
| Oct 27, 2025 | 11.08 | 11.10 | 10.80 | 10.92 | 10.92 | -1.27% | 9,272 |
| Oct 24, 2025 | 10.22 | 11.30 | 10.10 | 11.06 | 11.06 | 9.94% | 46,921 |
| Oct 23, 2025 | 9.61 | 10.30 | 9.61 | 10.06 | 10.06 | 4.57% | 22,907 |
| Oct 22, 2025 | 9.92 | 10.08 | 9.62 | 9.62 | 9.62 | -2.93% | 3,597 |
| Oct 21, 2025 | 9.92 | 10.12 | 9.91 | 9.91 | 9.91 | -0.20% | 5,094 |
| Oct 20, 2025 | 9.99 | 10.14 | 9.90 | 9.93 | 9.93 | -0.60% | 8,310 |
| Oct 17, 2025 | 9.94 | 10.20 | 9.91 | 9.99 | 9.99 | -3.38% | 7,557 |
| Oct 16, 2025 | 10.20 | 10.36 | 10.10 | 10.34 | 10.34 | 1.37% | 3,620 |
| Oct 15, 2025 | 10.44 | 10.44 | 10.18 | 10.20 | 10.20 | -0.97% | 4,847 |
| Oct 14, 2025 | 9.96 | 10.30 | 9.92 | 10.30 | 10.30 | 3.41% | 8,771 |
| Oct 13, 2025 | 10.04 | 10.14 | 9.88 | 9.96 | 9.96 | -0.80% | 26,681 |
| Oct 10, 2025 | 10.34 | 10.38 | 10.04 | 10.04 | 10.04 | -3.65% | 11,911 |
| Oct 9, 2025 | 10.44 | 10.46 | 10.36 | 10.42 | 10.42 | -1.33% | 4,941 |
| Oct 8, 2025 | 10.42 | 10.56 | 10.38 | 10.56 | 10.56 | 1.34% | 2,930 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.42 | 10.42 | 10.42 | -0.76% | 2,936 |
| Oct 6, 2025 | 10.50 | 10.50 | 10.36 | 10.50 | 10.50 | -0.19% | 2,891 |
| Oct 3, 2025 | 10.46 | 10.54 | 10.40 | 10.52 | 10.52 | 0.38% | 3,562 |
| Oct 2, 2025 | 10.54 | 10.56 | 10.42 | 10.48 | 10.48 | - | 9,340 |
| Oct 1, 2025 | 10.48 | 10.50 | 10.36 | 10.48 | 10.48 | -1.50% | 7,074 |
| Sep 30, 2025 | 10.62 | 10.64 | 10.58 | 10.64 | 10.64 | -0.19% | 4,080 |
| Sep 29, 2025 | 10.78 | 10.78 | 10.40 | 10.66 | 10.66 | -1.30% | 9,638 |