Fiskars Oyj Abp (FRA:A8X)
Germany · Delayed Price · Currency is EUR 12.52
+0.24 (1.95%)
Last updated: Dec 1, 2025, 8:20 AM CET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | - | 1.95% | - |
| Nov 28, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.16% | - |
| Nov 27, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% | - |
| Nov 26, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.99% | - |
| Nov 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.50% | - |
| Nov 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.79% | - |
| Nov 21, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -3.90% | - |
| Nov 20, 2025 | 12.94 | 12.94 | 12.82 | 12.82 | 12.82 | 0.47% | 869 |
| Nov 19, 2025 | 12.82 | 12.94 | 12.76 | 12.76 | 12.76 | -3.04% | 700 |
| Nov 18, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.50% | - |
| Nov 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Nov 14, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.62% | - |
| Nov 13, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.88% | - |
| Nov 12, 2025 | 13.52 | 13.70 | 13.52 | 13.70 | 13.70 | 4.10% | 900 |
| Nov 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.92% | - |
| Nov 10, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% | - |
| Nov 7, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.78% | - |
| Nov 6, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.62% | - |
| Nov 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% | - |
| Nov 4, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.62% | - |
| Nov 3, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.38% | - |
| Oct 31, 2025 | 12.88 | 13.06 | 12.88 | 13.06 | 13.06 | 1.40% | 1,000 |
| Oct 30, 2025 | 12.84 | 12.88 | 12.84 | 12.88 | 12.88 | 1.26% | - |
| Oct 29, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.63% | - |
| Oct 28, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Oct 27, 2025 | 12.98 | 13.20 | 12.64 | 12.64 | 12.64 | -2.17% | 213 |
| Oct 24, 2025 | 12.16 | 12.92 | 12.16 | 12.92 | 12.92 | 6.60% | 114 |
| Oct 23, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% | - |
| Oct 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16% | - |
| Oct 21, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.99% | - |
| Oct 20, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.00% | - |
| Oct 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.50% | - |
| Oct 16, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.67% | - |
| Oct 15, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% | - |
| Oct 14, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.33% | - |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | - |
| Oct 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.96% | - |
| Oct 9, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -3.01% | - |
| Oct 8, 2025 | 11.98 | 12.64 | 11.98 | 12.64 | 12.64 | 1.94% | 500 |
| Oct 7, 2025 | 12.02 | 12.40 | 12.02 | 12.40 | 12.40 | 1.64% | 420 |
| Oct 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 3, 2025 | 12.28 | 12.30 | 12.28 | 12.30 | 12.30 | 0.16% | 420 |
| Oct 2, 2025 | 12.42 | 12.42 | 12.28 | 12.28 | 12.28 | 2.33% | - |
| Oct 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.02% | - |
| Sep 29, 2025 | 12.38 | 12.58 | 12.38 | 12.58 | 12.58 | 1.45% | 400 |
| Sep 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Sep 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.05% | - |
| Sep 24, 2025 | 13.02 | 13.34 | 13.02 | 13.34 | 13.34 | 1.68% | 315 |
| Sep 23, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.09% | - |