Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	19.80	19.80	19.80	19.80	19.80	-0.68%	-
Feb 9, 2026	19.94	19.94	19.94	19.94	19.94	3.10%	-
Feb 6, 2026	19.34	19.34	19.34	19.34	19.34	4.32%	-
Feb 5, 2026	19.41	19.41	19.41	18.54	18.54	-6.06%	25
Feb 4, 2026	19.66	19.66	19.66	19.73	19.73	-0.25%	336
Feb 3, 2026	18.97	18.97	18.97	19.78	19.78	-3.65%	20
Feb 2, 2026	20.53	20.53	20.53	20.53	20.53	2.55%	-
Jan 30, 2026	20.02	20.02	20.02	20.02	20.02	-0.40%	-
Jan 29, 2026	22.27	22.27	19.98	20.10	20.10	-0.74%	23
Jan 28, 2026	20.25	20.25	20.25	20.25	20.25	-0.05%	-
Jan 27, 2026	20.23	20.23	20.23	20.26	20.26	0.65%	100
Jan 26, 2026	20.00	20.17	20.00	20.13	20.13	3.90%	1,027
Jan 23, 2026	19.38	19.38	19.38	19.38	19.38	-0.82%	-
Jan 22, 2026	19.54	19.54	19.54	19.54	19.54	2.55%	-
Jan 21, 2026	19.05	19.05	19.05	19.05	19.05	0.98%	-
Jan 20, 2026	18.79	18.82	18.79	18.87	18.87	-1.90%	32
Jan 19, 2026	19.23	19.23	19.23	19.23	19.23	-2.56%	-
Jan 16, 2026	19.74	19.74	19.74	19.74	19.74	1.39%	-
Jan 15, 2026	19.47	19.47	19.47	19.47	19.47	1.25%	-
Jan 14, 2026	19.23	19.23	19.23	19.23	19.23	1.26%	-
Jan 13, 2026	18.99	18.99	18.99	18.99	18.99	0.13%	-
Jan 12, 2026	18.88	18.90	18.88	18.96	18.96	0.34%	1,070
Jan 9, 2026	18.78	18.78	18.78	18.90	18.90	0.53%	250
Jan 8, 2026	19.00	19.01	19.00	18.80	18.80	-2.16%	1,000
Jan 7, 2026	19.15	19.19	19.15	19.21	19.21	3.53%	45
Jan 6, 2026	18.56	18.56	18.56	18.56	18.56	-0.30%	-
Jan 5, 2026	18.42	18.66	18.42	18.61	18.61	0.57%	640
Jan 2, 2026	18.51	18.51	18.51	18.51	18.51	4.14%	-
Dec 30, 2025	17.77	17.77	17.77	17.77	17.77	0.51%	-
Dec 29, 2025	17.68	17.68	17.68	17.68	17.68	-1.94%	-
Dec 23, 2025	18.03	18.03	18.03	18.03	18.03	0.25%	-
Dec 22, 2025	17.83	17.83	17.83	17.99	17.99	-0.53%	260
Dec 19, 2025	18.08	18.08	18.08	18.08	18.08	1.23%	-
Dec 18, 2025	17.86	17.86	17.86	17.86	17.86	0.14%	-
Dec 17, 2025	17.84	17.84	17.84	17.84	17.84	-2.59%	-
Dec 16, 2025	18.31	18.31	18.31	18.31	18.31	-2.50%	-
Dec 15, 2025	18.78	18.78	18.78	18.78	18.78	3.70%	-
Dec 12, 2025	18.11	18.11	18.11	18.11	18.11	-0.14%	-
Dec 11, 2025	17.78	17.78	17.78	18.14	18.14	-0.63%	85
Dec 10, 2025	18.25	18.25	18.25	18.25	18.25	0.86%	-
Dec 9, 2025	18.10	18.10	18.10	18.10	18.10	0.08%	-
Dec 8, 2025	18.08	18.08	18.08	18.08	18.08	3.11%	-
Dec 5, 2025	17.54	17.54	17.54	17.54	17.54	0.52%	-
Dec 4, 2025	17.66	17.66	17.66	17.45	17.45	-4.36%	88
Dec 3, 2025	18.24	18.24	18.24	18.24	18.24	0.66%	-
Dec 2, 2025	18.12	18.12	18.12	18.12	18.12	2.81%	-
Dec 1, 2025	17.66	17.66	17.66	17.63	17.63	-0.20%	120
Nov 28, 2025	17.75	17.75	17.75	17.66	17.66	0.68%	600
Nov 27, 2025	17.77	17.77	17.73	17.54	17.54	-2.91%	6
Nov 26, 2025	17.34	17.34	17.34	18.07	18.07	3.52%	27