F-Secure Oyj (FRA:3I6)
Germany · Delayed Price · Currency is EUR 1.904
+0.004 (0.21%)
Last updated: Dec 30, 2025, 8:00 AM CET
F-Secure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.41% | - |
| Jan 8, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.83% | - |
| Jan 7, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.31% | - |
| Jan 6, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.41% | - |
| Jan 5, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 0.73% | - |
| Jan 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 0.95% | - |
| Dec 30, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.21% | - |
| Dec 29, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Dec 23, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.85% | - |
| Dec 22, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.29% | - |
| Dec 19, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.54% | - |
| Dec 18, 2025 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.39% | - |
| Dec 17, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.43% | - |
| Dec 16, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -2.40% | - |
| Dec 15, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.31% | - |
| Dec 12, 2025 | 1.93 | 1.93 | 1.91 | 1.91 | 1.91 | 0.10% | - |
| Dec 11, 2025 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| Dec 10, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 10.18% | - |
| Dec 9, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.47% | - |
| Dec 8, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.45% | - |
| Dec 5, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | - | - |
| Dec 4, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.80% | - |
| Dec 3, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.24% | - |
| Dec 2, 2025 | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | 4.35% | 14 |
| Dec 1, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -2.63% | - |
| Nov 28, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 2.46% | - |
| Nov 27, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.96% | - |
| Nov 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.91% | - |
| Nov 25, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.68% | - |
| Nov 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Nov 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 9.18% | - |
| Nov 20, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.37% | - |
| Nov 18, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | -2.65% | 200 |
| Nov 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.85% | - |
| Nov 14, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.32% | - |
| Nov 13, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.30% | 1,500 |
| Nov 12, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.71% | - |
| Nov 11, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.60% | - |
| Nov 10, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Nov 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Nov 6, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.24% | - |
| Nov 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.60% | - |
| Nov 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Nov 3, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.95% | - |
| Oct 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -1.02% | - |
| Oct 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 5.38% | - |
| Oct 29, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.08% | - |
| Oct 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.37% | - |
| Oct 27, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | - |