Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	19.97	19.97	19.97	20.11	20.11	0.73%	70
Mar 4, 2026	19.97	19.97	19.97	19.97	19.97	-2.23%	-
Mar 3, 2026	20.42	20.42	20.42	20.42	20.42	-3.68%	-
Mar 2, 2026	20.47	20.47	20.47	21.20	21.20	6.94%	22
Feb 27, 2026	19.83	19.83	19.83	19.83	19.83	1.04%	-
Feb 26, 2026	19.62	19.62	19.62	19.62	19.62	-1.11%	-
Feb 25, 2026	19.84	19.84	19.84	19.84	19.84	0.74%	-
Feb 24, 2026	19.70	19.70	19.70	19.70	19.70	-2.11%	-
Feb 23, 2026	19.87	19.87	19.87	20.12	20.12	1.69%	100
Feb 20, 2026	19.79	19.79	19.79	19.79	19.79	-2.58%	-
Feb 19, 2026	20.31	20.31	20.31	20.31	20.31	1.15%	-
Feb 18, 2026	20.08	20.08	20.08	20.08	20.08	2.21%	-
Feb 17, 2026	19.40	19.40	19.40	19.65	19.65	1.47%	500
Feb 16, 2026	19.34	19.34	19.34	19.36	19.36	-0.59%	50
Feb 13, 2026	19.48	19.48	19.48	19.48	19.48	0.08%	-
Feb 12, 2026	19.46	19.46	19.46	19.46	19.46	-4.98%	-
Feb 11, 2026	20.48	20.48	20.48	20.48	20.48	3.43%	-
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%	-