Fiskars Oyj Abp (FRA:A8X)
Germany · Delayed Price · Currency is EUR 14.50
-0.04 (-0.28%)
Last updated: Jul 30, 2025
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | -2.21% | - |
| Jul 31, 2025 | 14.24 | 14.50 | 14.24 | 14.50 | - | - | 5 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | -0.28% | 360 |
| Jul 29, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | - | -0.27% | 360 |
| Jul 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | - | -1.22% | 360 |
| Jul 25, 2025 | 14.46 | 14.86 | 14.46 | 14.76 | - | 1.37% | 360 |
| Jul 24, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | 0.41% | - |
| Jul 23, 2025 | 14.26 | 14.50 | 14.26 | 14.50 | - | 1.83% | 1,529 |
| Jul 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | -1.11% | - |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | 0.42% | 160 |
| Jul 18, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | - | -2.18% | 160 |
| Jul 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | - | - | - |
| Jul 16, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | - | 0.69% | 160 |
| Jul 15, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | 160 |
| Jul 14, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | - | 160 |
| Jul 11, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | - | 1.39% | 160 |
| Jul 10, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | - | -1.24% | 160 |
| Jul 9, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | - | 0.69% | - |
| Jul 8, 2025 | 14.38 | 14.44 | 14.38 | 14.44 | - | -0.69% | 160 |
| Jul 7, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | - | 0.28% | 160 |
| Jul 4, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | - | - | 160 |
| Jul 3, 2025 | 14.38 | 14.50 | 14.38 | 14.50 | - | 0.55% | - |
| Jul 2, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | - | 1.98% | - |
| Jul 1, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | -1.81% | - |
| Jun 30, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | - | -1.77% | - |
| Jun 27, 2025 | 14.22 | 14.66 | 14.22 | 14.66 | - | 3.82% | 160 |
| Jun 26, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | -0.70% | - |
| Jun 25, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | -3.40% | 650 |
| Jun 24, 2025 | 14.14 | 14.72 | 14.14 | 14.72 | - | 3.81% | 650 |
| Jun 23, 2025 | 14.24 | 14.24 | 14.18 | 14.18 | - | -0.42% | 650 |
| Jun 20, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | - | -2.47% | 650 |
| Jun 19, 2025 | 14.10 | 14.60 | 14.10 | 14.60 | - | 3.11% | 650 |
| Jun 18, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | -0.56% | - |
| Jun 17, 2025 | 14.30 | 14.30 | 14.24 | 14.24 | - | 0.42% | 200 |
| Jun 16, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | 0.14% | 200 |
| Jun 13, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | -0.84% | 1,000 |
| Jun 12, 2025 | 14.38 | 14.38 | 14.28 | 14.28 | - | 1.13% | 300 |
| Jun 11, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | 2.77% | 19 |
| Jun 10, 2025 | 13.82 | 13.82 | 13.74 | 13.74 | - | -0.29% | 19 |
| Jun 9, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | - | -0.86% | - |
| Jun 6, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -1.14% | 19 |
| Jun 5, 2025 | 13.98 | 14.06 | 13.98 | 14.06 | - | 1.15% | 19 |
| Jun 4, 2025 | 13.80 | 13.90 | 13.80 | 13.90 | - | -1.70% | - |
| Jun 3, 2025 | 14.00 | 14.14 | 14.00 | 14.14 | - | -1.12% | - |
| Jun 2, 2025 | 14.28 | 14.30 | 14.28 | 14.30 | - | 0.99% | 19 |
| May 30, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | - | 19 |
| May 29, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | - | -0.70% | - |
| May 28, 2025 | 14.50 | 14.50 | 14.26 | 14.26 | - | -2.73% | - |
| May 27, 2025 | 14.08 | 14.66 | 14.08 | 14.66 | - | 3.09% | 19 |
| May 26, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | - | 250 |