Fortum Oyj (FRA:FOT)
Germany · Delayed Price · Currency is EUR 15.79
+0.33 (2.14%)
At close: Sep 29, 2025
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.18% | 145 |
| Aug 13, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.35% | - |
| Aug 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.36% | - |
| Aug 11, 2025 | 15.95 | 15.95 | 15.84 | 15.84 | 15.84 | -1.25% | 395 |
| Aug 8, 2025 | 15.85 | 16.04 | 15.85 | 16.04 | 16.04 | 0.34% | 300 |
| Aug 7, 2025 | 16.23 | 16.23 | 15.99 | 15.99 | 15.99 | -0.65% | 725 |
| Aug 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.47% | - |
| Aug 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% | - |
| Aug 4, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.22% | - |
| Aug 1, 2025 | 16.01 | 16.01 | 15.99 | 15.99 | 15.99 | -0.28% | 1 |
| Jul 31, 2025 | 16.03 | 16.04 | 16.03 | 16.04 | 16.04 | 0.44% | 300 |
| Jul 30, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -3.45% | - |
| Jul 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -2.01% | - |
| Jul 28, 2025 | 16.57 | 16.88 | 16.57 | 16.88 | 16.88 | 1.29% | 700 |
| Jul 25, 2025 | 16.57 | 16.66 | 16.57 | 16.66 | 16.66 | 0.18% | 5,200 |
| Jul 24, 2025 | 16.31 | 16.63 | 16.31 | 16.63 | 16.63 | 2.84% | 75 |
| Jul 23, 2025 | 16.31 | 16.31 | 16.17 | 16.17 | 16.17 | 2.08% | 651 |
| Jul 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.28% | - |