Fiskars Oyj Abp (FRA:A8X)
Germany · Delayed Price · Currency is EUR 14.34
-0.34 (-2.32%)
Last updated: Sep 9, 2025, 8:05 AM CET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | - | -2.32% | 4 |
| Sep 8, 2025 | 14.38 | 14.68 | 14.38 | 14.68 | - | 3.53% | 4 |
| Sep 5, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | 2.31% | 18 |
| Sep 4, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | - | -0.29% | 18 |
| Sep 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | - | -2.52% | 18 |
| Sep 2, 2025 | 13.96 | 14.26 | 13.96 | 14.26 | - | 2.74% | 18 |
| Sep 1, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | - | -0.86% | 61 |
| Aug 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | - | -0.71% | 61 |
| Aug 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | -0.84% | 61 |
| Aug 27, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | - | -0.56% | 61 |
| Aug 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | - | 1.13% | - |
| Aug 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | - | 2.17% | - |
| Aug 22, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | - | - | 61 |
| Aug 21, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | - | 1.91% | - |
| Aug 20, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | - | 0.59% | 61 |
| Aug 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | - | -2.03% | 61 |
| Aug 18, 2025 | 13.36 | 13.78 | 13.36 | 13.78 | - | 2.99% | 61 |
| Aug 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | - | -0.15% | 375 |
| Aug 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | - | 1.06% | 375 |
| Aug 13, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | - | -2.50% | 375 |
| Aug 12, 2025 | 13.54 | 13.60 | 13.54 | 13.60 | - | -2.72% | 375 |
| Aug 11, 2025 | 13.84 | 13.98 | 13.84 | 13.98 | - | 0.87% | 101 |
| Aug 8, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | - | 0.73% | 31 |
| Aug 7, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | - | -3.51% | 31 |
| Aug 6, 2025 | 14.16 | 14.26 | 14.16 | 14.26 | - | 0.14% | 31 |
| Aug 5, 2025 | 14.12 | 14.24 | 14.12 | 14.24 | - | -1.52% | 31 |
| Aug 4, 2025 | 14.24 | 14.46 | 14.24 | 14.46 | - | 1.97% | 31 |
| Aug 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | -2.21% | 5 |
| 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% | - |