Fiskars Oyj Abp (FRA:A8X)
Germany · Delayed Price · Currency is EUR 12.10
+0.08 (0.67%)
At close: Jan 30, 2026
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.98 | 12.10 | 11.98 | 12.10 | 12.10 | 0.67% | 200 |
| Jan 29, 2026 | 11.94 | 12.02 | 11.94 | 12.02 | 12.02 | - | 90 |
| Jan 28, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.50% | - |
| Jan 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.79% | - |
| Jan 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.49% | - |
| Jan 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | 2.15% | - |
| Jan 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 1.34% | - |
| Jan 21, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -1.49% | - |
| Jan 20, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -2.88% | - |
| Jan 19, 2026 | 12.52 | 12.52 | 12.48 | 12.48 | 12.48 | 1.13% | 140 |
| Jan 16, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.49% | - |
| Jan 15, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -3.46% | - |
| Jan 14, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% | - |
| Jan 13, 2026 | 12.72 | 12.72 | 12.70 | 12.70 | 12.70 | -0.94% | 200 |
| Jan 12, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 0.79% | - |
| Jan 9, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.47% | - |
| Jan 8, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 2.10% | - |
| Jan 7, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jan 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.64% | - |
| Jan 5, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | - |
| Jan 2, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.27% | - |
| Dec 30, 2025 | 12.40 | 12.64 | 12.40 | 12.64 | 12.64 | 3.61% | 6 |
| Dec 29, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 55 |
| Dec 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 18 |
| Dec 22, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.13% | - |
| Dec 19, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.80% | - |
| Dec 18, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.32% | - |
| Dec 17, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.79% | - |
| Dec 16, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.49% | - |
| Dec 15, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.16% | - |
| Dec 12, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Dec 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | - |
| Dec 10, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.16% | - |
| Dec 9, 2025 | 12.20 | 12.22 | 12.20 | 12.22 | 12.22 | -1.93% | 203 |
| Dec 8, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Dec 5, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Dec 4, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% | - |
| Dec 3, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.79% | - |
| Dec 2, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.96% | - |
| Dec 1, 2025 | 12.52 | 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 | - | - |