Skip to main content
logo
F-Secure Oyj (FRA:3I6)
Germany flag Germany · Delayed Price · Currency is EUR
1.912
-0.178 (-8.52%)
Last updated: Jul 17, 2026, 9:52 AM CET

FRA:3I6 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 20261.911.911.911.911.91-8.52%-
Jul 16, 20262.092.092.092.092.09--
Jul 15, 20262.092.092.092.092.091.46%-
Jul 14, 20262.062.062.062.062.062.23%-
Jul 13, 20262.022.022.022.022.021.56%-
Jul 10, 20261.981.981.981.981.981.02%-
Jul 9, 20261.961.961.961.961.96-0.10%-
Jul 8, 20261.971.971.971.971.97-1.50%-
Jul 7, 20262.002.002.002.002.00-2.40%-
Jul 6, 20262.052.052.052.052.05-0.73%-
Jul 3, 20262.062.062.062.062.062.23%-
Jul 2, 20262.022.022.022.022.020.75%-
Jul 1, 20262.022.022.002.002.00-1.48%-
Jun 30, 20262.032.032.032.032.03-1.22%-
Jun 29, 20261.992.061.992.062.064.95%-
Jun 26, 20261.961.961.961.961.96-0.10%-
Jun 25, 20261.961.961.961.961.96-0.91%-
Jun 24, 20261.981.981.981.981.98-1.35%-
Jun 23, 20262.012.012.012.012.011.47%-
Jun 22, 20261.981.981.981.981.98--
Jun 19, 20261.981.981.981.981.98-2.18%-
Jun 18, 20262.022.022.022.022.02-0.98%-
Jun 17, 20262.042.042.042.042.04-1.21%-
Jun 16, 20262.072.072.072.072.07-3.50%-
Jun 15, 20262.142.142.142.142.142.88%-
Jun 12, 20262.082.082.082.082.081.46%-
Jun 11, 20262.052.052.052.052.05-1.20%-
Jun 10, 20262.082.082.082.082.08-0.72%-
Jun 9, 20262.092.092.092.092.09-4.57%-
Jun 8, 20262.092.192.092.192.19-1.35%2,400
Jun 5, 20262.222.222.222.222.22-0.89%-
Jun 4, 20262.242.242.242.242.24-3.03%-
Jun 3, 20262.282.312.282.312.314.52%1,200
Jun 2, 20262.212.212.212.212.212.08%-
Jun 1, 20262.172.172.172.172.177.71%-
May 29, 20262.012.012.012.012.011.31%-
May 28, 20261.981.981.981.981.98-0.70%-
May 27, 20262.002.002.002.002.001.83%-
May 26, 20261.961.961.961.961.96-0.61%-
May 25, 20261.941.971.941.971.973.35%-
May 22, 20261.911.911.911.911.912.14%-
May 21, 20261.871.871.871.871.871.96%-
May 20, 20261.831.831.831.831.832.34%-
May 19, 20261.791.791.791.791.791.59%-
May 18, 20261.761.761.761.761.760.46%-
May 15, 20261.761.761.761.761.76--
May 14, 20261.761.761.761.761.760.80%-
May 13, 20261.741.741.741.741.74-0.68%-
May 12, 20261.751.751.751.751.75-3.09%-
May 11, 20261.811.811.811.811.81--