F-Secure Oyj (FRA:3I6)
Germany · Delayed Price · Currency is EUR 1.618
-0.024 (-1.46%)
At close: Mar 27, 2026
FRA:3I6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.46% | - |
| Mar 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -2.03% | - |
| Mar 25, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.33% | - |
| Mar 24, 2026 | 1.69 | 1.69 | 1.65 | 1.65 | 1.63 | -0.48% | - |
| Mar 23, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -2.81% | - |
| Mar 20, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.69 | 1.06% | - |
| Mar 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -2.08% | - |
| Mar 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.71 | 2.37% | - |
| Mar 17, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -2.43% | - |
| Mar 16, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.71 | 1.65% | 3,000 |
| Mar 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | 1.55% | - |
| Mar 12, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 0.60% | - |
| Mar 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | 3.35% | - |
| Mar 10, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 2.68% | 940 |
| Mar 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -2.00% | - |
| Mar 6, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 1.78% | - |
| Mar 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.88% | - |
| Mar 4, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.57 | 1.40% | 943 |
| Mar 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -0.51% | - |
| Mar 2, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -2.11% | - |
| Feb 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | -0.50% | - |
| Feb 26, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.25% | - |
| Feb 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.12% | - |
| Feb 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.25% | - |
| Feb 23, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -0.85% | - |
| Feb 20, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.86% | - |
| Feb 19, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.09% | - |
| Feb 18, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 1.23% | - |
| Feb 17, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -0.98% | - |
| Feb 16, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 0.49% | - |
| Feb 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -1.57% | - |
| Feb 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -0.24% | - |
| Feb 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -0.60% | - |
| Feb 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | -0.36% | - |
| Feb 9, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.66 | 1.08% | - |
| Feb 6, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | -6.00% | - |
| Feb 5, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.74 | -3.18% | - |
| Feb 4, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.80 | -3.18% | - |
| Feb 3, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | 1.18% | - |
| Feb 2, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -2.21% | - |
| Jan 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -2.46% | - |
| Jan 29, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.93 | -1.11% | - |
| Jan 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | -1.20% | - |
| Jan 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | 3.85% | - |
| Jan 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.90 | 1.91% | - |
| Jan 23, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | 0.64% | - |
| Jan 22, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.85 | 0.75% | - |
| Jan 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.84 | -0.64% | - |
| Jan 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -0.95% | - |
| Jan 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -2.27% | - |