Finnair Oyj (FRA:FAI0)
Germany · Delayed Price · Currency is EUR 4.520
+0.020 (0.44%)
At close: Aug 26, 2026
FRA:FAI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Aug 25, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.13% | - |
| Aug 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.36% | - |
| Aug 21, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -1.97% | - |
| Aug 20, 2026 | 4.71 | 4.71 | 4.66 | 4.66 | 4.66 | -1.15% | 1,000 |
| Aug 19, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | -1.83% | - |
| Aug 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.11% | - |
| Aug 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Aug 14, 2026 | 4.91 | 4.96 | 4.91 | 4.96 | 4.96 | 1.47% | 1,000 |
| Aug 13, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.74% | - |
| Aug 12, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.02% | - |
| Aug 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.33% | - |
| Aug 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -3.08% | - |
| Aug 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 0.40% | - |
| Aug 6, 2026 | 5.01 | 5.05 | 5.01 | 5.05 | 5.05 | 0.10% | 980 |
| Aug 5, 2026 | 4.80 | 5.07 | 4.80 | 5.05 | 5.05 | 5.15% | 580 |
| Aug 4, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.38% | - |
| Aug 3, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -1.69% | - |
| Jul 31, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.57% | - |
| Jul 30, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.08% | - |
| Jul 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -0.29% | - |
| Jul 28, 2026 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 2.23% | 1,000 |
| Jul 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.17% | - |
| Jul 24, 2026 | 4.34 | 4.65 | 4.34 | 4.65 | 4.65 | 2.83% | 150 |
| Jul 23, 2026 | 4.81 | 4.81 | 4.52 | 4.52 | 4.52 | -5.99% | 1,000 |
| Jul 22, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.46% | - |
| Jul 21, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 0.38% | - |
| Jul 20, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -0.83% | - |
| Jul 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 0.38% | - |
| Jul 16, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -0.25% | - |
| Jul 15, 2026 | 4.80 | 4.82 | 4.80 | 4.80 | 4.80 | -0.58% | 202 |
| Jul 14, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -3.29% | - |
| Jul 13, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.66% | - |
| Jul 10, 2026 | 4.91 | 5.06 | 4.91 | 5.03 | 5.03 | 4.64% | 1,305 |
| Jul 9, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.46% | - |
| Jul 8, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.51% | - |
| Jul 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.15% | - |
| Jul 6, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -2.01% | - |
| Jul 3, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.57% | - |
| Jul 2, 2026 | 5.27 | 5.27 | 5.25 | 5.25 | 5.25 | -0.29% | 30 |
| Jul 1, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.84% | - |
| Jun 30, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -0.67% | - |
| Jun 29, 2026 | 5.28 | 5.28 | 5.20 | 5.20 | 5.20 | -4.50% | 30 |
| Jun 26, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 6.66% | - |
| Jun 25, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | 2.30% | - |
| Jun 24, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -0.04% | - |
| Jun 23, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.85% | - |
| Jun 22, 2026 | 4.94 | 4.95 | 4.94 | 4.95 | 4.95 | -0.16% | 2 |
| Jun 19, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 3.16% | - |
| Jun 18, 2026 | 4.70 | 4.81 | 4.70 | 4.81 | 4.81 | -1.23% | 500 |