Skip to main content
logo
Fortum Oyj (FRA:FOT)
Germany flag Germany · Delayed Price · Currency is EUR
19.86
-0.24 (-1.19%)
At close: Jan 30, 2026

Fortum Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202619.8619.8619.8619.8619.86-1.19%-
Jan 29, 202620.1120.1120.1020.1020.10-1.47%100
Jan 28, 202620.1420.4020.1420.4020.400.25%1,280
Jan 27, 202620.1320.3520.1320.3520.350.39%128
Jan 26, 202619.6820.2719.6820.2720.271.60%576
Jan 23, 202619.3319.9519.3319.9519.951.81%190
Jan 22, 202619.0219.6019.0219.6019.603.62%105
Jan 21, 202618.7918.9118.7918.9118.910.75%50
Jan 20, 202619.1319.1318.7718.7718.77-3.17%106
Jan 19, 202619.3019.3919.3019.3919.39-0.08%100
Jan 16, 202619.3119.5019.3119.4019.40-0.28%2,398
Jan 15, 202619.3119.4719.1019.4619.461.59%229
Jan 14, 202618.9919.2818.9919.1519.150.52%602
Jan 13, 202619.0519.0519.0519.0519.050.34%-
Jan 12, 202618.6418.9918.6418.9918.991.52%950
Jan 9, 202618.7618.7918.6318.7018.70-1.58%1,775
Jan 8, 202618.7719.0018.7719.0019.00-0.99%106
Jan 7, 202618.6219.1918.6219.1919.193.20%135
Jan 6, 202618.4618.6018.4618.6018.600.38%45
Jan 5, 202618.5318.5318.5318.5318.53-0.22%200
Jan 2, 202618.0418.5718.0418.5718.572.65%727
Dec 30, 202518.0918.0918.0718.0918.090.22%1,356
Dec 29, 202518.0518.0518.0518.0518.050.89%-
Dec 23, 202517.8917.8917.8917.8917.89-0.39%-
Dec 22, 202518.0418.0417.9617.9617.960.50%250
Dec 19, 202517.8717.8717.8717.8717.871.30%-
Dec 18, 202517.6417.6417.6417.6417.64-2.57%-
Dec 17, 202518.0418.1018.0418.1018.100.19%6
Dec 16, 202518.0618.0718.0618.0718.070.64%4
Dec 15, 202517.9517.9517.9517.9517.951.47%-
Dec 12, 202517.8817.8817.6917.6917.69-0.81%225
Dec 11, 202517.8417.8417.8417.8417.840.14%-
Dec 10, 202517.8117.8117.8117.8117.81-0.11%-
Dec 9, 202517.7917.9017.7917.8317.832.00%1,500
Dec 8, 202517.4817.4817.4817.4817.48-0.48%-
Dec 5, 202517.5717.5717.5717.5717.57-0.62%-
Dec 4, 202517.7117.7117.6817.6817.68-0.42%95
Dec 3, 202517.7617.8317.7517.7517.75-0.03%3,750
Dec 2, 202517.4817.7617.4817.7617.76-0.20%440
Dec 1, 202517.6817.7917.6817.7917.790.76%1,002
Nov 28, 202517.6617.6617.6617.6617.66-0.45%-
Nov 27, 202517.7417.7417.7417.7417.742.31%-
Nov 26, 202517.3417.3417.3417.3417.34-5.51%-
Nov 25, 202518.3518.3518.3518.3518.350.58%-
Nov 24, 202518.2418.2418.2418.2418.240.08%-
Nov 21, 202518.5118.5118.2318.2318.23-5.81%300
Nov 20, 202518.6119.3518.6119.3519.354.62%930
Nov 19, 202518.5018.5018.5018.5018.50-1.44%-
Nov 18, 202518.7718.7718.7718.7718.77-1.73%-
Nov 17, 202519.0319.1019.0119.1019.100.37%532