F-Secure Oyj (FRA:3I6)
Germany · Delayed Price · Currency is EUR 2.310
+0.100 (4.52%)
Last updated: Jun 3, 2026, 3:09 PM CET
FRA:3I6 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.28 | 2.31 | 2.28 | 2.31 | - | 4.52% | - |
| Jun 2, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | 2.08% | - |
| Jun 1, 2026 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 7.71% | - |
| May 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 1.31% | - |
| May 28, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -0.70% | - |
| May 27, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.83% | - |
| May 26, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.61% | - |
| May 25, 2026 | 1.94 | 1.97 | 1.94 | 1.97 | 1.97 | 3.35% | - |
| May 22, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 2.14% | - |
| May 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.96% | - |
| May 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 2.34% | - |
| May 19, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.59% | - |
| May 18, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.46% | - |
| May 15, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | - |
| May 14, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.80% | - |
| May 13, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.68% | - |
| May 12, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.09% | - |
| May 11, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 8, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| May 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -3.10% | - |
| May 6, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.41% | - |
| May 5, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 4.66% | - |
| May 4, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.09% | - |
| Apr 30, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.41% | - |
| Apr 29, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.85% | - |
| Apr 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.88% | - |
| Apr 27, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.70% | - |
| Apr 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -2.73% | - |
| Apr 23, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.44% | - |
| Apr 22, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.15% | - |
| Apr 21, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.28% | - |
| Apr 20, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.04% | - |
| Apr 17, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.12% | - |
| Apr 16, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.80% | - |
| Apr 15, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.85% | - |
| Apr 14, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.49% | - |
| Apr 13, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.20% | - |
| Apr 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.48% | - |
| Apr 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| Apr 8, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 4.41% | - |
| Apr 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.24% | - |
| Apr 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.49% | - |
| Apr 1, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 2.27% | - |
| Mar 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Mar 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.98% | - |
| Mar 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -0.25% | - |
| 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% | - |