Fortum Oyj (FRA:FOT)
Germany · Delayed Price · Currency is EUR 14.85
-0.04 (-0.24%)
Last updated: Sep 10, 2025, 8:10 AM CET
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.81 | 14.88 | 14.81 | 14.88 | - | 0.47% | 200 |
| Sep 8, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | - | 1.58% | 1,650 |
| Sep 5, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | - | -1.65% | 509 |
| Sep 4, 2025 | 14.59 | 14.83 | 14.59 | 14.83 | - | 2.10% | 509 |
| Sep 3, 2025 | 14.61 | 14.61 | 14.52 | 14.52 | - | -1.26% | 275 |
| Sep 2, 2025 | 14.66 | 14.71 | 14.52 | 14.71 | - | -0.88% | 10,850 |
| Sep 1, 2025 | 14.72 | 14.84 | 14.72 | 14.84 | - | 0.68% | 42 |
| Aug 29, 2025 | 14.88 | 14.88 | 14.74 | 14.74 | - | -1.11% | 8 |
| Aug 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | - | -0.50% | 141 |
| Aug 27, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | - | -0.53% | 141 |
| Aug 26, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | - | -0.76% | - |
| Aug 25, 2025 | 15.24 | 15.30 | 15.17 | 15.17 | - | -0.56% | 141 |
| Aug 22, 2025 | 15.14 | 15.26 | 15.14 | 15.26 | - | 1.29% | 150 |
| Aug 21, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | - | 0.84% | 791 |
| Aug 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | - | 0.91% | 791 |
| Aug 19, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | - | -2.79% | 791 |
| Aug 18, 2025 | 15.11 | 15.23 | 15.11 | 15.23 | - | 1.00% | 250 |
| Aug 15, 2025 | 14.89 | 15.08 | 14.89 | 15.08 | - | -4.98% | 1,050 |
| Aug 14, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | - | 1.18% | 145 |
| Aug 13, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | 0.35% | 395 |
| Aug 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | - | -1.36% | 395 |
| Aug 11, 2025 | 15.95 | 15.95 | 15.84 | 15.84 | - | -1.25% | 395 |
| Aug 8, 2025 | 15.85 | 16.04 | 15.85 | 16.04 | - | 0.34% | 300 |
| Aug 7, 2025 | 16.23 | 16.23 | 15.99 | 15.99 | - | -0.65% | 725 |
| Aug 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | - | 0.47% | 1 |
| Aug 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | - | 0.38% | 1 |
| Aug 4, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | - | -0.22% | 1 |
| Aug 1, 2025 | 16.01 | 16.01 | 15.99 | 15.99 | - | -0.28% | 1 |
| Jul 31, 2025 | 16.03 | 16.04 | 16.03 | 16.04 | - | 0.44% | 300 |
| Jul 30, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | - | -3.45% | 700 |
| Jul 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | - | -2.01% | 700 |
| Jul 28, 2025 | 16.57 | 16.88 | 16.57 | 16.88 | - | 1.29% | 700 |
| Jul 25, 2025 | 16.57 | 16.66 | 16.57 | 16.66 | - | 0.18% | 5,200 |
| Jul 24, 2025 | 16.31 | 16.63 | 16.31 | 16.63 | - | 2.84% | 75 |
| Jul 23, 2025 | 16.31 | 16.31 | 16.17 | 16.17 | - | 2.08% | 651 |
| Jul 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | - | 1.28% | - |
| Jul 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | 0.26% | 720 |
| Jul 18, 2025 | 15.58 | 15.66 | 15.58 | 15.60 | - | -0.79% | 720 |
| Jul 17, 2025 | 15.61 | 15.73 | 15.55 | 15.73 | - | 1.42% | 32 |
| Jul 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | - | -1.08% | 650 |
| Jul 15, 2025 | 15.66 | 15.68 | 15.65 | 15.68 | - | 1.62% | 650 |
| Jul 14, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | - | 0.19% | 176 |
| Jul 11, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | - | 0.03% | 176 |
| Jul 10, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | - | -0.61% | 176 |
| Jul 9, 2025 | 15.30 | 15.49 | 15.30 | 15.49 | - | 0.68% | 176 |
| Jul 8, 2025 | 15.49 | 15.49 | 15.38 | 15.38 | - | -1.22% | 30 |
| Jul 7, 2025 | 15.57 | 15.57 | 15.57 | 15.57 | - | -0.42% | 20 |
| Jul 4, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | -0.29% | 3,000 |
| Jul 3, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | - | -0.41% | - |
| Jul 2, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | - | -1.22% | - |