Fiskars Oyj Abp (FRA:A8X)
Germany · Delayed Price · Currency is EUR 12.16
+0.02 (0.16%)
At close: Mar 27, 2026
FRA:A8X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | 0.16% | - |
| Mar 26, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.51% | - |
| Mar 25, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.66% | - |
| Mar 24, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.50% | - |
| Mar 23, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.99% | - |
| Mar 20, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.63% | - |
| Mar 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.65% | - |
| Mar 18, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.49% | - |
| Mar 17, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -1.14% | - |
| Mar 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.32% | - |
| Mar 13, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.53% | - |
| Mar 12, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - | - |
| Mar 11, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.45 | 2.10% | - |
| Mar 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | -3.13% | - |
| Mar 9, 2026 | 12.78 | 12.80 | 12.78 | 12.80 | 12.59 | 1.27% | 57 |
| Mar 6, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.43 | 2.10% | - |
| Mar 5, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.17 | -0.96% | - |
| Mar 4, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.29 | -1.88% | - |
| Mar 3, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.53 | -2.90% | - |
| Mar 2, 2026 | 13.12 | 13.12 | 13.12 | 13.12 | 12.90 | 0.15% | - |
| Feb 27, 2026 | 12.98 | 13.10 | 12.98 | 13.10 | 12.88 | 2.66% | 400 |
| Feb 26, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.55 | -1.85% | - |
| Feb 25, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 12.78 | 0.78% | - |
| Feb 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.69 | -0.62% | - |
| Feb 23, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.76 | 1.56% | - |
| Feb 20, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.57 | -0.31% | - |
| Feb 19, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.61 | 0.79% | - |
| Feb 18, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.51 | -0.93% | - |
| Feb 17, 2026 | 12.84 | 12.84 | 12.84 | 12.84 | 12.63 | 0.31% | - |
| Feb 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.59 | 1.11% | - |
| Feb 13, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.45 | - | - |
| Feb 12, 2026 | 12.66 | 12.66 | 12.66 | 12.66 | 12.45 | -0.63% | - |
| Feb 11, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.53 | 2.08% | - |
| Feb 10, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.27 | 0.81% | - |
| Feb 9, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.17 | -0.16% | - |
| Feb 6, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.19 | 4.20% | - |
| Feb 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.70 | -0.50% | - |
| Feb 4, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.76 | - | - |
| Feb 3, 2026 | 11.96 | 11.96 | 11.96 | 11.96 | 11.76 | -0.17% | - |
| Feb 2, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.78 | -0.99% | - |
| Jan 30, 2026 | 11.98 | 12.10 | 11.98 | 12.10 | 11.90 | 0.67% | 200 |
| Jan 29, 2026 | 11.94 | 12.02 | 11.94 | 12.02 | 11.82 | - | 90 |
| Jan 28, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 11.82 | -0.50% | - |
| Jan 27, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 11.88 | -1.79% | - |
| Jan 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.10 | -0.49% | - |
| Jan 23, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.15 | 2.15% | - |
| Jan 22, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 11.90 | 1.34% | - |
| Jan 21, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.74 | -1.49% | - |
| Jan 20, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 11.92 | -2.88% | - |
| Jan 19, 2026 | 12.52 | 12.52 | 12.48 | 12.48 | 12.27 | 1.13% | 140 |