Fortum Oyj (FRA:FOT)
Germany · Delayed Price · Currency is EUR 17.92
+0.30 (1.70%)
At close: Oct 23, 2025
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 17.59 | 17.92 | 17.59 | 17.92 | 17.92 | 1.70% | 830 |
| Oct 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - | 50 |
| Oct 21, 2025 | 17.72 | 17.72 | 17.62 | 17.62 | 17.62 | -0.34% | 10,034 |
| Oct 20, 2025 | 17.61 | 17.68 | 17.59 | 17.68 | 17.68 | 0.37% | 902 |
| Oct 17, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.98% | - |
| Oct 16, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | - |
| Oct 15, 2025 | 16.82 | 17.11 | 16.82 | 17.11 | 17.11 | 2.52% | 250 |
| Oct 14, 2025 | 16.45 | 16.69 | 16.45 | 16.69 | 16.69 | 0.94% | 200 |
| Oct 13, 2025 | 16.44 | 16.53 | 16.44 | 16.53 | 16.53 | 2.23% | 70 |
| Oct 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.37% | - |
| Oct 9, 2025 | 16.12 | 16.23 | 16.12 | 16.23 | 16.23 | 0.09% | 40 |
| Oct 8, 2025 | 16.01 | 16.22 | 16.01 | 16.22 | 16.22 | -0.92% | 281 |
| Oct 7, 2025 | 16.31 | 16.37 | 16.31 | 16.37 | 16.37 | -0.21% | 6 |
| Oct 6, 2025 | 16.40 | 16.40 | 16.17 | 16.40 | 16.40 | 1.23% | 350 |
| Oct 3, 2025 | 16.16 | 16.20 | 16.16 | 16.20 | 16.20 | 1.19% | 220 |
| Oct 2, 2025 | 16.22 | 16.22 | 16.01 | 16.01 | 16.01 | -1.14% | 165 |
| Oct 1, 2025 | 16.04 | 16.20 | 16.04 | 16.20 | 16.20 | 2.08% | 2 |
| Sep 30, 2025 | 15.88 | 15.88 | 15.87 | 15.87 | 15.87 | 0.51% | 162 |
| Sep 29, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 2.14% | 600 |
| Sep 26, 2025 | 15.43 | 15.46 | 15.43 | 15.46 | 15.46 | 0.36% | 1,500 |
| Sep 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.55% | - |
| Sep 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.98% | - |
| Sep 22, 2025 | 14.90 | 15.32 | 14.90 | 15.32 | 15.32 | 0.43% | 2,020 |
| Sep 19, 2025 | 15.26 | 15.26 | 15.25 | 15.25 | 15.25 | -0.91% | 280 |
| Sep 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.97% | - |
| Sep 17, 2025 | 15.34 | 15.54 | 15.34 | 15.54 | 15.54 | 0.94% | 200 |
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 15, 2025 | 15.21 | 15.40 | 15.21 | 15.40 | 15.40 | 1.12% | 947 |
| Sep 12, 2025 | 15.02 | 15.23 | 15.02 | 15.23 | 15.23 | 0.63% | 333 |
| Sep 11, 2025 | 15.24 | 15.24 | 15.13 | 15.13 | 15.13 | -0.59% | 360 |
| Sep 10, 2025 | 14.85 | 15.22 | 14.85 | 15.22 | 15.22 | 2.28% | 710 |
| Sep 9, 2025 | 14.81 | 14.88 | 14.81 | 14.88 | 14.88 | 0.47% | 200 |
| Sep 8, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.58% | 1,650 |
| Sep 5, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.65% | - |
| Sep 4, 2025 | 14.59 | 14.83 | 14.59 | 14.83 | 14.83 | 2.10% | 509 |
| Sep 3, 2025 | 14.61 | 14.61 | 14.52 | 14.52 | 14.52 | -1.26% | 275 |
| Sep 2, 2025 | 14.66 | 14.71 | 14.52 | 14.71 | 14.71 | -0.88% | 10,850 |
| Sep 1, 2025 | 14.72 | 14.84 | 14.72 | 14.84 | 14.84 | 0.68% | 42 |
| Aug 29, 2025 | 14.88 | 14.88 | 14.74 | 14.74 | 14.74 | -1.11% | 8 |
| Aug 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.50% | - |
| Aug 27, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.53% | - |
| Aug 26, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.76% | - |
| Aug 25, 2025 | 15.24 | 15.30 | 15.17 | 15.17 | 15.17 | -0.56% | 141 |
| Aug 22, 2025 | 15.14 | 15.26 | 15.14 | 15.26 | 15.26 | 1.29% | 150 |
| Aug 21, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.84% | - |
| Aug 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.91% | - |
| Aug 19, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -2.79% | 791 |
| Aug 18, 2025 | 15.11 | 15.23 | 15.11 | 15.23 | 15.23 | 1.00% | 250 |
| Aug 15, 2025 | 14.89 | 15.08 | 14.89 | 15.08 | 15.08 | -4.98% | 1,050 |