Fortum Oyj (FRA:FOT)
Germany · Delayed Price · Currency is EUR 20.19
+0.41 (2.05%)
Last updated: Aug 26, 2026, 8:12 AM CET
FRA:FOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.60% | - |
| Aug 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | - | - |
| Aug 12, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.88% | 5 |
| Aug 11, 2026 | 19.49 | 19.65 | 19.49 | 19.65 | 19.65 | 0.64% | 75 |
| Aug 10, 2026 | 19.28 | 19.53 | 19.28 | 19.53 | 19.53 | 0.75% | 500 |
| Aug 7, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 1.89% | - |
| Aug 6, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.04% | - |
| Aug 5, 2026 | 19.27 | 19.27 | 19.22 | 19.22 | 19.22 | -0.75% | 10 |
| Aug 4, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -0.51% | - |
| Aug 3, 2026 | 19.73 | 19.73 | 19.47 | 19.47 | 19.47 | 1.38% | 1,001 |
| Jul 31, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -1.89% | - |
| Jul 30, 2026 | 19.41 | 19.57 | 19.41 | 19.57 | 19.57 | 0.90% | 200 |
| Jul 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.28% | - |
| Jul 28, 2026 | 20.00 | 20.00 | 19.45 | 19.45 | 19.45 | -4.38% | 75 |
| Jul 27, 2026 | 20.30 | 20.34 | 20.30 | 20.34 | 20.34 | -1.31% | 600 |
| Jul 24, 2026 | 20.63 | 20.63 | 20.61 | 20.61 | 20.61 | -0.15% | 54 |
| Jul 23, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 2.58% | - |
| Jul 22, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 2.84% | - |
| Jul 21, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -0.86% | - |
| Jul 20, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 2.36% | - |
| Jul 17, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -2.18% | - |
| Jul 16, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | -2.86% | - |
| Jul 15, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.54% | - |
| Jul 14, 2026 | 19.84 | 20.40 | 19.84 | 20.40 | 20.40 | 5.70% | 1,662 |
| Jul 13, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.08% | - |
| Jul 10, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.74% | - |
| Jul 9, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -0.68% | - |
| Jul 8, 2026 | 19.64 | 19.79 | 19.64 | 19.79 | 19.79 | -1.05% | 61 |
| Jul 7, 2026 | 19.53 | 20.00 | 19.53 | 20.00 | 20.00 | 0.50% | 10 |
| Jul 6, 2026 | 20.50 | 20.50 | 19.90 | 19.90 | 19.90 | 0.45% | 485 |
| Jul 3, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -0.20% | - |
| Jul 2, 2026 | 19.61 | 19.85 | 19.61 | 19.85 | 19.85 | 1.48% | 75 |
| Jul 1, 2026 | 20.18 | 20.18 | 19.56 | 19.56 | 19.56 | -1.61% | 1,027 |
| Jun 30, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.05% | - |
| Jun 29, 2026 | 19.47 | 19.89 | 19.47 | 19.89 | 19.89 | 2.53% | 500 |
| Jun 26, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.13% | - |
| Jun 25, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.64% | - |
| Jun 24, 2026 | 19.72 | 19.72 | 19.50 | 19.50 | 19.50 | -1.74% | 1 |
| Jun 23, 2026 | 19.79 | 19.85 | 19.79 | 19.85 | 19.85 | -0.58% | 10 |
| Jun 22, 2026 | 19.83 | 19.96 | 19.83 | 19.96 | 19.96 | 1.86% | 500 |
| Jun 19, 2026 | 19.40 | 19.60 | 19.40 | 19.60 | 19.60 | 1.11% | 75 |
| Jun 18, 2026 | 19.66 | 19.66 | 19.38 | 19.38 | 19.38 | -1.67% | 8 |