Finnair Oyj (FRA:FAI0)
Germany · Delayed Price · Currency is EUR 2.936
+0.032 (1.10%)
At close: Apr 23, 2026
FRA:FAI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 1.10% | - |
| Apr 22, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.29% | - |
| Apr 21, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.93% | - |
| Apr 20, 2026 | 3.03 | 3.03 | 3.00 | 3.00 | 3.00 | 5.12% | 10 |
| Apr 17, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -4.10% | - |
| Apr 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.33% | - |
| Apr 15, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.38% | - |
| Apr 14, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -1.60% | - |
| Apr 13, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 1.22% | - |
| Apr 10, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.53% | - |
| Apr 9, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 4.82% | - |
| Apr 8, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87% | - |
| Apr 7, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -0.50% | - |
| Apr 2, 2026 | 2.82 | 2.82 | 2.80 | 2.80 | 2.80 | 2.26% | 2 |
| Apr 1, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 1.03% | - |
| Mar 31, 2026 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -1.17% | - |
| Mar 30, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.63% | - |
| Mar 27, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 0.72% | - |
| Mar 26, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.92% | - |
| Mar 25, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.49% | - |
| Mar 24, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.84 | 5.01% | - |
| Mar 23, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.71 | -2.20% | - |
| Mar 20, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | -0.91% | - |
| Mar 19, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | -1.93% | - |
| Mar 18, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.85 | 2.11% | - |
| Mar 17, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.79 | -1.59% | - |
| Mar 16, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.84 | -2.83% | - |
| Mar 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.92 | -0.80% | - |
| Mar 12, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | -0.33% | - |
| Mar 11, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | -0.79% | - |
| Mar 10, 2026 | 2.91 | 3.03 | 2.91 | 3.03 | 2.98 | 7.30% | 260 |
| Mar 9, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.77 | -4.73% | - |
| Mar 6, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.91 | -1.27% | - |
| Mar 5, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 2.95 | 4.31% | 25 |
| Mar 4, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.83 | -4.71% | - |
| Mar 3, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -4.79% | - |
| Mar 2, 2026 | 3.31 | 3.31 | 3.16 | 3.17 | 3.12 | -6.76% | 3,000 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.34 | -2.07% | 25 |
| Feb 26, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.41 | -1.08% | - |
| Feb 25, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | -0.34% | - |
| Feb 24, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.46 | 0.23% | - |
| Feb 23, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | -2.77% | - |
| Feb 20, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.55 | 2.44% | - |
| Feb 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.47 | -1.01% | - |
| Feb 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | 0.17% | - |
| Feb 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | -0.45% | - |
| Feb 16, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.51 | -0.17% | - |
| Feb 13, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.52 | 2.05% | - |
| Feb 12, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | 5.03% | - |
| Feb 11, 2026 | 3.13 | 3.34 | 3.13 | 3.34 | 3.28 | 5.56% | 3,500 |