Finnair Oyj (FRA:FAI0)
Germany · Delayed Price · Currency is EUR 4.094
-0.072 (-1.73%)
At close: Oct 23, 2026
FRA:FAI0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.06 | 4.11 | 4.06 | 4.09 | 4.09 | -1.73% | 28 |
| Oct 22, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -2.02% | - |
| Oct 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 0.71% | - |
| Oct 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.52% | - |
| Oct 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.33% | - |
| Oct 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.33% | - |
| Oct 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.84% | - |
| Oct 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -5.96% | - |
| Oct 13, 2026 | 4.10 | 4.63 | 4.10 | 4.63 | 4.63 | 12.28% | 2,500 |
| Oct 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -2.78% | - |
| Oct 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -2.03% | - |
| Oct 8, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -1.32% | - |
| Oct 7, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Oct 6, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | - |
| Oct 5, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.38% | - |
| Oct 2, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.66% | - |
| Oct 1, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.46% | - |
| Sep 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.13% | - |
| Sep 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.44% | - |
| Sep 28, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -0.57% | - |
| Sep 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -1.13% | - |
| Sep 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -3.23% | - |
| Sep 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 5.59% | - |
| Sep 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.35% | - |
| Sep 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.50% | - |
| Sep 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.40% | - |
| Sep 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 4.27% | - |
| Sep 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -2.07% | - |
| Sep 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.37% | - |
| Sep 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | 1.39% | - |
| Sep 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.36% | - |
| Sep 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.20% | - |
| Sep 9, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.09% | - |
| Sep 8, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.84% | - |
| Sep 7, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 2.43% | - |
| Sep 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.18% | - |
| Sep 3, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.45 | 1.00% | 1,000 |
| Sep 2, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.14% | - |
| Sep 1, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -1.82% | - |
| Aug 31, 2026 | 4.53 | 4.53 | 4.49 | 4.49 | 4.49 | 0.36% | 1 |
| Aug 28, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.93% | - |
| Aug 27, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | - |
| 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% | - |