Fiskars Oyj Abp (FRA:A8X)
Germany · Delayed Price · Currency is EUR 13.82
+0.18 (1.32%)
Last updated: Aug 26, 2026, 6:43 PM CET
FRA:A8X Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 13.82 | 13.82 | 13.82 | 13.82 | - | 1.32% | - |
| Aug 25, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 0.44% | - |
| Aug 24, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.15% | - |
| Aug 21, 2026 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - | 715 |
| Aug 20, 2026 | 13.42 | 13.62 | 13.42 | 13.56 | 13.56 | 0.44% | 715 |
| Aug 19, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -0.44% | - |
| Aug 18, 2026 | 13.54 | 13.56 | 13.54 | 13.56 | 13.56 | 0.44% | 400 |
| Aug 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Aug 14, 2026 | 13.44 | 13.80 | 13.44 | 13.80 | 13.80 | 2.22% | 45 |
| Aug 13, 2026 | 13.28 | 13.50 | 13.28 | 13.50 | 13.50 | 2.12% | 244 |
| Aug 12, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% | - |
| Aug 11, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.15% | - |
| Aug 10, 2026 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 0.15% | - |
| Aug 7, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.23% | - |
| Aug 6, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% | - |
| Aug 5, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.07% | - |
| Aug 4, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -2.39% | - |
| Aug 3, 2026 | 12.80 | 13.40 | 12.80 | 13.40 | 13.40 | 5.02% | 100 |
| Jul 31, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.39% | - |
| Jul 30, 2026 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.46% | - |
| Jul 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jul 28, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.40% | 1 |
| Jul 27, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | 1.75% | - |
| Jul 24, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.64% | - |
| Jul 23, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.64% | - |
| Jul 22, 2026 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.30% | - |
| Jul 21, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.44% | - |
| Jul 20, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 1.30% | - |
| Jul 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -2.54% | - |
| Jul 16, 2026 | 12.54 | 12.72 | 12.54 | 12.62 | 12.62 | 0.96% | 413 |
| Jul 15, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.16% | - |
| Jul 14, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 0.81% | - |
| Jul 13, 2026 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% | - |
| Jul 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - | - |
| Jul 9, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.12% | - |
| Jul 8, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.64% | - |
| Jul 7, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -1.89% | - |
| Jul 6, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.09% | - |
| Jul 3, 2026 | 12.74 | 12.84 | 12.74 | 12.84 | 12.84 | - | - |
| Jul 2, 2026 | 12.68 | 12.84 | 12.68 | 12.84 | 12.84 | -1.23% | - |
| Jul 1, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -5.11% | - |
| Jun 30, 2026 | 13.22 | 13.70 | 13.22 | 13.70 | 13.70 | 3.01% | 3,500 |
| Jun 29, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.68% | - |
| Jun 26, 2026 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.77% | - |
| Jun 25, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -1.67% | - |
| Jun 24, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | -1.79% | - |
| Jun 23, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.15% | - |
| Jun 22, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - | - |
| Jun 19, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.75% | - |
| Jun 18, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.62% | - |