F-Secure Oyj (FRA:3I6)
Germany · Delayed Price · Currency is EUR 1.974
0.00 (0.00%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:3I6 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Aug 25, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 0.30% | - |
| Aug 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.85% | - |
| Aug 21, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | -0.74% | - |
| Aug 20, 2026 | 1.98 | 2.02 | 1.98 | 2.02 | 2.02 | 4.88% | - |
| Aug 19, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -2.33% | - |
| Aug 18, 2026 | 1.85 | 1.97 | 1.85 | 1.97 | 1.97 | 4.12% | - |
| Aug 17, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -1.15% | - |
| Aug 14, 2026 | 1.90 | 1.92 | 1.90 | 1.92 | 1.92 | -1.14% | - |
| Aug 13, 2026 | 1.89 | 1.94 | 1.89 | 1.94 | 1.94 | 1.68% | - |
| Aug 12, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.85% | - |
| Aug 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.32% | - |
| Aug 10, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 0.53% | - |
| Aug 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.11% | - |
| Aug 6, 2026 | 1.88 | 1.89 | 1.88 | 1.89 | 1.89 | -1.05% | - |
| Aug 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 1.06% | - |
| Aug 4, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.61% | - |
| Aug 3, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.43% | - |
| Jul 31, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.32% | - |
| Jul 30, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.32% | - |
| Jul 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jul 28, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.99% | - |
| Jul 27, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 24, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.36% | - |
| Jul 23, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.37% | - |
| Jul 22, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.11% | - |
| Jul 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -0.63% | - |
| Jul 20, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -0.52% | - |
| Jul 17, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -8.52% | - |
| Jul 16, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Jul 15, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 1.46% | - |
| Jul 14, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.23% | - |
| Jul 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.56% | - |
| Jul 10, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 1.02% | - |
| Jul 9, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.10% | - |
| Jul 8, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Jul 7, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.40% | - |
| Jul 6, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -0.73% | - |
| Jul 3, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 2.23% | - |
| Jul 2, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 0.75% | - |
| Jul 1, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -1.48% | - |
| Jun 30, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.22% | - |
| Jun 29, 2026 | 1.99 | 2.06 | 1.99 | 2.06 | 2.06 | 4.95% | - |
| Jun 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.10% | - |
| Jun 25, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.91% | - |
| Jun 24, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.35% | - |
| Jun 23, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.47% | - |
| Jun 22, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 19, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -2.18% | - |
| Jun 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |