Finnair Oyj (FRA:FAI0)
Germany · Delayed Price · Currency is EUR 4.310
+0.086 (2.04%)
At close: Jun 3, 2026
FRA:FAI0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.14% | - |
| Jun 1, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.59% | - |
| May 29, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -0.29% | - |
| May 28, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 3.53% | - |
| May 27, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -3.13% | - |
| May 26, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 0.48% | - |
| May 25, 2026 | 4.06 | 4.13 | 4.06 | 4.13 | 4.13 | 5.79% | 53 |
| May 22, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 2.25% | - |
| May 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 7.06% | - |
| May 20, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 1.19% | - |
| May 19, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 2.62% | - |
| May 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -4.45% | - |
| May 15, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -0.22% | - |
| May 14, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 0.39% | - |
| May 13, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.11% | - |
| May 12, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.55% | - |
| May 11, 2026 | 3.57 | 3.61 | 3.57 | 3.61 | 3.61 | -1.69% | 5,000 |
| May 8, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.76% | - |
| May 7, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 11.10% | - |
| May 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 3.19% | - |
| May 5, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 3.16% | - |
| May 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.13% | - |
| Apr 30, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 4.42% | - |
| Apr 29, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | 0.60% | - |
| Apr 28, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.73% | - |
| Apr 27, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.66% | - |
| Apr 24, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 2.66% | - |
| 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 | -0.77% | - |
| 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% | - |