Fiskars Oyj Abp (FRA:A8X)
Germany · Delayed Price · Currency is EUR 13.36
+0.18 (1.37%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:A8X Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | - | 1.37% | - |
| Apr 23, 2026 | 12.32 | 13.18 | 12.32 | 13.18 | 13.18 | 6.29% | 250 |
| Apr 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.90% | - |
| Apr 21, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -3.22% | - |
| Apr 20, 2026 | 12.76 | 13.06 | 12.76 | 13.06 | 13.06 | 3.65% | 1 |
| Apr 17, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.64% | - |
| Apr 16, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.46% | - |
| Apr 15, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.48% | - |
| Apr 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.74% | - |
| Apr 13, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 2.60% | - |
| Apr 10, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.60% | - |
| Apr 9, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.80% | - |
| Apr 8, 2026 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.49% | - |
| Apr 7, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.50% | - |
| Apr 2, 2026 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.84% | - |
| Apr 1, 2026 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.50% | - |
| Mar 31, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.50% | - |
| Mar 30, 2026 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.82% | - |
| 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% | - |