Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	19.63	19.85	19.63	19.85	19.85	0.51%	42
Feb 19, 2026	20.11	20.11	19.75	19.75	19.75	-1.79%	1
Feb 18, 2026	19.58	20.11	19.58	20.11	20.11	4.71%	407
Feb 17, 2026	19.21	19.21	19.21	19.21	19.21	1.45%	-
Feb 16, 2026	18.93	18.93	18.93	18.93	18.93	-0.16%	-
Feb 13, 2026	19.08	19.08	18.96	18.96	18.96	-8.76%	256
Feb 12, 2026	20.78	20.78	20.78	20.78	20.78	1.46%	-
Feb 11, 2026	19.86	20.61	19.86	20.48	20.48	3.30%	1,754
Feb 10, 2026	19.49	19.83	19.49	19.83	19.83	1.72%	401
Feb 9, 2026	19.41	19.49	19.41	19.49	19.49	0.36%	103
Feb 6, 2026	18.76	19.42	18.76	19.42	19.42	-0.51%	60
Feb 5, 2026	19.62	19.62	19.52	19.52	19.52	3.34%	61
Feb 4, 2026	18.89	18.89	18.89	18.89	18.89	3.45%	-
Feb 3, 2026	19.87	19.87	18.26	18.26	18.26	-8.88%	627
Feb 2, 2026	19.76	20.22	19.76	20.04	20.04	0.91%	239
Jan 30, 2026	19.86	19.86	19.86	19.86	19.86	-1.19%	-
Jan 29, 2026	20.11	20.11	20.10	20.10	20.10	-1.47%	100
Jan 28, 2026	20.14	20.40	20.14	20.40	20.40	0.25%	1,280
Jan 27, 2026	20.13	20.35	20.13	20.35	20.35	0.39%	128
Jan 26, 2026	19.68	20.27	19.68	20.27	20.27	1.60%	576
Jan 23, 2026	19.33	19.95	19.33	19.95	19.95	1.81%	190
Jan 22, 2026	19.02	19.60	19.02	19.60	19.60	3.62%	105
Jan 21, 2026	18.79	18.91	18.79	18.91	18.91	0.75%	50
Jan 20, 2026	19.13	19.13	18.77	18.77	18.77	-3.17%	106
Jan 19, 2026	19.30	19.39	19.30	19.39	19.39	-0.08%	100
Jan 16, 2026	19.31	19.50	19.31	19.40	19.40	-0.28%	2,398
Jan 15, 2026	19.31	19.47	19.10	19.46	19.46	1.59%	229
Jan 14, 2026	18.99	19.28	18.99	19.15	19.15	0.52%	602
Jan 13, 2026	19.05	19.05	19.05	19.05	19.05	0.34%	-
Jan 12, 2026	18.64	18.99	18.64	18.99	18.99	1.52%	950
Jan 9, 2026	18.76	18.79	18.63	18.70	18.70	-1.58%	1,775
Jan 8, 2026	18.77	19.00	18.77	19.00	19.00	-0.99%	106
Jan 7, 2026	18.62	19.19	18.62	19.19	19.19	3.20%	135
Jan 6, 2026	18.46	18.60	18.46	18.60	18.60	0.38%	45
Jan 5, 2026	18.53	18.53	18.53	18.53	18.53	-0.22%	200
Jan 2, 2026	18.04	18.57	18.04	18.57	18.57	2.65%	727
Dec 30, 2025	18.09	18.09	18.07	18.09	18.09	0.22%	1,356
Dec 29, 2025	18.05	18.05	18.05	18.05	18.05	0.89%	-
Dec 23, 2025	17.89	17.89	17.89	17.89	17.89	-0.39%	-
Dec 22, 2025	18.04	18.04	17.96	17.96	17.96	0.50%	250
Dec 19, 2025	17.87	17.87	17.87	17.87	17.87	1.30%	-
Dec 18, 2025	17.64	17.64	17.64	17.64	17.64	-2.57%	-
Dec 17, 2025	18.04	18.10	18.04	18.10	18.10	0.19%	6
Dec 16, 2025	18.06	18.07	18.06	18.07	18.07	0.64%	4
Dec 15, 2025	17.95	17.95	17.95	17.95	17.95	1.47%	-
Dec 12, 2025	17.88	17.88	17.69	17.69	17.69	-0.81%	225
Dec 11, 2025	17.84	17.84	17.84	17.84	17.84	0.14%	-
Dec 10, 2025	17.81	17.81	17.81	17.81	17.81	-0.11%	-
Dec 9, 2025	17.79	17.90	17.79	17.83	17.83	2.00%	1,500
Dec 8, 2025	17.48	17.48	17.48	17.48	17.48	-0.48%	-