F-Secure Oyj (FRA:3I6)
Germany · Delayed Price · Currency is EUR 1.362
-0.024 (-1.73%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:3I6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.73% | 500 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Oct 21, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.82% | - |
| Oct 20, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.71% | - |
| Oct 19, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | - | 500 |
| Oct 16, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.72% | 1 |
| Oct 15, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.66% | - |
| Oct 14, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.18% | 1 |
| Oct 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.02% | - |
| Oct 12, 2026 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.10% | 1 |
| Oct 9, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 0.14% | - |
| Oct 8, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 1.11% | 2 |
| Oct 7, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | 1.12% | 2,000 |
| Oct 6, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | -1.25% | 2 |
| Oct 5, 2026 | 1.42 | 1.48 | 1.42 | 1.44 | 1.44 | -0.69% | 17 |
| Oct 2, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.55% | - |
| Oct 1, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -5.22% | 1 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -15.21% | - |
| Sep 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Sep 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | - | - |
| Sep 25, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.87 | -2.47% | - |
| Sep 24, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.92 | 1.15% | 6 |
| Sep 23, 2026 | 1.89 | 1.92 | 1.89 | 1.92 | 1.90 | -1.74% | 1 |
| Sep 22, 2026 | 1.90 | 1.98 | 1.90 | 1.95 | 1.93 | 2.63% | 11 |
| Sep 21, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -3.15% | - |
| Sep 18, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | -2.67% | - |
| Sep 17, 2026 | 1.95 | 2.02 | 1.95 | 2.02 | 2.00 | 3.17% | 1,000 |
| Sep 16, 2026 | 1.95 | 1.96 | 1.95 | 1.96 | 1.94 | 2.73% | 1 |
| Sep 15, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.89 | -3.15% | - |
| Sep 14, 2026 | 1.93 | 1.97 | 1.93 | 1.97 | 1.95 | 4.46% | 6 |
| Sep 11, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.86 | -1.98% | - |
| Sep 10, 2026 | 1.86 | 1.92 | 1.86 | 1.92 | 1.90 | 2.89% | - |
| Sep 9, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.85 | -3.71% | - |
| Sep 8, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | 1.89% | - |
| Sep 7, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.88 | -2.36% | - |
| Sep 4, 2026 | 1.94 | 1.95 | 1.94 | 1.95 | 1.93 | 0.41% | 1,000 |
| Sep 3, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.92 | - | - |
| Sep 2, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.92 | -1.02% | - |
| Sep 1, 2026 | 1.95 | 1.99 | 1.95 | 1.96 | 1.94 | -1.31% | 9 |
| Aug 31, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.97 | -0.85% | - |
| Aug 28, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | 1.88% | - |
| Aug 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | -0.30% | - |
| Aug 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | - | - |
| Aug 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | 0.30% | - |
| Aug 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.95 | -1.85% | - |
| Aug 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 1.98 | -0.74% | - |
| Aug 20, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.00 | 4.88% | - |
| Aug 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.91 | -2.33% | - |
| Aug 18, 2026 | 1.85 | 1.97 | 1.85 | 1.97 | 1.95 | 4.12% | - |
| Aug 17, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.87 | -1.15% | - |