Fortum Oyj (FRA:FOT)
Germany · Delayed Price · Currency is EUR 22.98
+0.19 (0.83%)
At close: Oct 23, 2026
FRA:FOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.85 | 22.98 | 22.85 | 22.98 | 22.98 | 0.83% | 240 |
| Oct 22, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.61% | - |
| Oct 21, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.92% | - |
| Oct 20, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | -2.70% | - |
| Oct 19, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.21% | - |
| Oct 16, 2026 | 22.95 | 23.40 | 22.95 | 23.40 | 23.40 | 1.92% | 10 |
| Oct 15, 2026 | 23.25 | 23.25 | 22.96 | 22.96 | 22.96 | -2.13% | 440 |
| Oct 14, 2026 | 23.41 | 23.46 | 23.41 | 23.46 | 23.46 | 0.82% | 200 |
| Oct 13, 2026 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | -0.30% | - |
| Oct 12, 2026 | 23.27 | 23.34 | 23.27 | 23.34 | 23.34 | -1.39% | 215 |
| Oct 9, 2026 | 23.62 | 23.67 | 23.62 | 23.67 | 23.67 | 0.42% | 200 |
| Oct 8, 2026 | 23.26 | 23.57 | 23.26 | 23.57 | 23.57 | 1.38% | 45 |
| Oct 7, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.85% | - |
| Oct 6, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | - | - |
| Oct 5, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.14% | 200 |
| Oct 2, 2026 | 23.92 | 23.92 | 23.72 | 23.72 | 23.72 | 1.19% | 12 |
| Oct 1, 2026 | 23.59 | 23.59 | 23.43 | 23.44 | 23.44 | -0.59% | 502 |
| Sep 30, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.04% | - |
| Sep 29, 2026 | 23.65 | 23.65 | 23.57 | 23.57 | 23.57 | -0.84% | 240 |
| Sep 28, 2026 | 23.73 | 23.77 | 23.73 | 23.77 | 23.77 | 0.76% | 1,153 |
| Sep 25, 2026 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 0.47% | - |
| Sep 24, 2026 | 23.58 | 23.58 | 23.48 | 23.48 | 23.48 | -0.09% | 200 |
| Sep 23, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | - |
| Sep 22, 2026 | 23.86 | 23.86 | 23.53 | 23.60 | 23.60 | 0.47% | 65 |
| Sep 21, 2026 | 24.32 | 24.32 | 23.49 | 23.49 | 23.49 | -2.97% | 244 |
| Sep 18, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.68% | - |
| Sep 17, 2026 | 23.64 | 23.88 | 23.64 | 23.81 | 23.81 | - | 265 |
| Sep 16, 2026 | 23.58 | 23.81 | 23.58 | 23.81 | 23.81 | 1.28% | 50 |
| Sep 15, 2026 | 23.37 | 23.51 | 23.37 | 23.51 | 23.51 | -1.01% | 90 |
| Sep 14, 2026 | 23.94 | 23.94 | 23.75 | 23.75 | 23.75 | -2.74% | 3,100 |
| Sep 11, 2026 | 23.98 | 24.42 | 23.98 | 24.42 | 24.42 | -0.77% | 650 |
| Sep 10, 2026 | 24.61 | 25.43 | 24.61 | 24.61 | 24.61 | -0.04% | 120 |
| Sep 9, 2026 | 21.25 | 24.62 | 21.25 | 24.62 | 24.62 | 15.86% | 4,085 |
| Sep 8, 2026 | 21.10 | 21.25 | 21.05 | 21.25 | 21.25 | 0.24% | 2,470 |
| Sep 7, 2026 | 20.87 | 21.26 | 20.87 | 21.20 | 21.20 | 1.24% | 39 |
| Sep 4, 2026 | 20.27 | 20.94 | 20.27 | 20.94 | 20.94 | -0.99% | 437 |
| Sep 3, 2026 | 20.94 | 21.15 | 20.94 | 21.15 | 21.15 | 1.54% | 250 |
| Sep 2, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.33% | - |
| Sep 1, 2026 | 20.65 | 20.90 | 20.65 | 20.90 | 20.90 | 1.85% | 242 |
| Aug 31, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.82% | 250 |
| Aug 28, 2026 | 20.19 | 20.69 | 20.19 | 20.69 | 20.69 | 1.77% | 154 |
| Aug 27, 2026 | 20.13 | 20.33 | 20.13 | 20.33 | 20.33 | 0.69% | 25 |
| Aug 26, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 2.05% | - |
| Aug 25, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -0.40% | - |
| Aug 24, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -1.85% | - |
| Aug 21, 2026 | 19.76 | 20.24 | 19.76 | 20.24 | 20.24 | 2.25% | 150 |
| Aug 20, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.63% | - |
| Aug 19, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 1.01% | - |
| Aug 18, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.69% | - |
| Aug 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 1.83% | - |