Fortum Oyj (BIT:1FORT)
Italy · Delayed Price · Currency is EUR 15.89
0.00 (0.00%)
At close: Oct 10, 2025
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.28% | - |
| Oct 9, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.57% | - |
| Oct 8, 2025 | 16.21 | 16.21 | 16.21 | 15.89 | 15.89 | -2.81% | 336 |
| Oct 7, 2025 | 16.22 | 16.22 | 16.22 | 16.35 | 16.35 | -0.52% | 336 |
| Oct 6, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.42% | - |
| Oct 3, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.68% | - |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.95% | - |
| Oct 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.03% | - |
| Sep 30, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.07% | - |
| Sep 29, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.14% | - |
| Sep 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.74% | - |
| Sep 25, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.77% | - |
| Sep 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.26% | - |
| Sep 23, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 3.20% | - |
| Sep 22, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.70% | - |
| Sep 19, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.37% | - |
| Sep 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.69% | - |
| Sep 17, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.30% | - |
| Sep 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.36% | - |
| Sep 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.13% | - |
| Sep 12, 2025 | 15.07 | 15.07 | 15.04 | 15.07 | 15.07 | 1.72% | 1,400 |
| Sep 11, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.40% | - |
| Sep 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 2.06% | - |
| Sep 9, 2025 | 14.95 | 14.95 | 14.80 | 14.58 | 14.58 | 0.24% | 1,006 |
| Sep 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.24% | - |
| Sep 5, 2025 | 14.80 | 14.80 | 14.80 | 14.51 | 14.51 | 0.35% | 150 |
| Sep 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.19% | - |
| Sep 3, 2025 | 14.66 | 14.66 | 14.56 | 14.29 | 14.29 | -0.03% | 540 |
| Sep 2, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.65% | - |
| Sep 1, 2025 | 14.76 | 14.76 | 14.76 | 14.53 | 14.53 | - | 500 |
| Aug 29, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -2.19% | - |
| Aug 28, 2025 | 14.75 | 14.75 | 14.75 | 14.86 | 14.86 | 0.75% | 522 |
| Aug 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% | - |
| Aug 26, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.64% | - |
| Aug 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.96% | - |
| Aug 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.05% | - |
| Aug 21, 2025 | 15.07 | 15.07 | 15.04 | 15.20 | 15.20 | -0.23% | 2,200 |
| Aug 20, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.47% | - |
| Aug 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.83% | - |
| Aug 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -3.01% | - |
| Aug 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.64% | - |
| Aug 13, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.82% | - |
| Aug 12, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.64% | - |
| Aug 11, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.07% | - |
| Aug 8, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.06% | - |
| Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.27% | - |
| Aug 6, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.49% | - |
| Aug 5, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.78% | - |
| Aug 4, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.06% | - |
| Aug 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.16% | - |