Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 3.090
-0.008 (-0.26%)
Sep 8, 2025, 6:29 PM EET
Finnair Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | 1.97% | 175,244 |
| Sep 4, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 146,937 |
| Sep 3, 2025 | 3.08 | 3.13 | 3.05 | 3.08 | 3.08 | - | 163,514 |
| Sep 2, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 180,539 |
| Sep 1, 2025 | 3.14 | 3.19 | 3.13 | 3.18 | 3.18 | 1.27% | 90,919 |
| Aug 29, 2025 | 3.21 | 3.24 | 3.12 | 3.14 | 3.14 | -2.18% | 193,878 |
| Aug 28, 2025 | 3.17 | 3.26 | 3.17 | 3.21 | 3.21 | 1.26% | 185,246 |
| Aug 27, 2025 | 3.23 | 3.24 | 3.17 | 3.17 | 3.17 | -1.86% | 157,155 |
| Aug 26, 2025 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -2.12% | 194,335 |
| Aug 25, 2025 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 0.61% | 179,418 |
| Aug 22, 2025 | 3.19 | 3.28 | 3.18 | 3.28 | 3.28 | 2.82% | 164,457 |
| Aug 21, 2025 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -1.85% | 179,526 |
| Aug 20, 2025 | 3.29 | 3.31 | 3.25 | 3.25 | 3.25 | -2.11% | 154,305 |
| Aug 19, 2025 | 3.25 | 3.33 | 3.24 | 3.32 | 3.32 | 2.79% | 214,528 |
| Aug 18, 2025 | 3.21 | 3.26 | 3.17 | 3.23 | 3.23 | 0.62% | 308,549 |
| Aug 15, 2025 | 3.11 | 3.22 | 3.11 | 3.21 | 3.21 | 3.22% | 403,643 |
| Aug 14, 2025 | 3.14 | 3.14 | 3.05 | 3.11 | 3.11 | -0.96% | 239,790 |
| Aug 13, 2025 | 3.09 | 3.14 | 3.08 | 3.14 | 3.14 | 2.61% | 336,161 |
| Aug 12, 2025 | 2.99 | 3.07 | 2.98 | 3.06 | 3.06 | 2.34% | 260,352 |
| Aug 11, 2025 | 3.08 | 3.12 | 2.98 | 2.99 | 2.99 | -2.29% | 294,522 |
| Aug 8, 2025 | 3.02 | 3.06 | 2.98 | 3.06 | 3.06 | 1.66% | 258,377 |
| Aug 7, 2025 | 2.95 | 3.11 | 2.95 | 3.01 | 3.01 | 2.73% | 579,057 |
| Aug 6, 2025 | 2.87 | 2.95 | 2.87 | 2.93 | 2.93 | 2.45% | 253,287 |
| Aug 5, 2025 | 2.80 | 2.88 | 2.80 | 2.86 | 2.86 | 2.14% | 175,304 |
| Aug 4, 2025 | 2.85 | 2.88 | 2.78 | 2.80 | 2.80 | -1.75% | 154,037 |
| Aug 1, 2025 | 2.88 | 2.88 | 2.84 | 2.85 | 2.85 | -1.04% | 194,551 |
| Jul 31, 2025 | 2.88 | 2.92 | 2.87 | 2.88 | 2.88 | -0.69% | 215,391 |
| Jul 30, 2025 | 2.90 | 2.98 | 2.90 | 2.90 | 2.90 | -0.68% | 149,573 |
| Jul 29, 2025 | 2.95 | 3.01 | 2.92 | 2.92 | 2.92 | -1.02% | 234,093 |
| Jul 28, 2025 | 2.94 | 3.00 | 2.93 | 2.95 | 2.95 | 1.03% | 293,985 |
| Jul 25, 2025 | 2.87 | 2.92 | 2.84 | 2.92 | 2.92 | 1.74% | 151,865 |
| Jul 24, 2025 | 2.95 | 2.96 | 2.86 | 2.87 | 2.87 | -2.05% | 242,812 |
| Jul 23, 2025 | 2.79 | 2.93 | 2.79 | 2.93 | 2.93 | 5.02% | 362,152 |
| Jul 22, 2025 | 2.87 | 2.90 | 2.77 | 2.79 | 2.79 | -3.46% | 391,253 |
| Jul 21, 2025 | 2.96 | 2.99 | 2.89 | 2.89 | 2.89 | -1.37% | 343,314 |
| Jul 18, 2025 | 2.93 | 3.00 | 2.93 | 2.93 | 2.93 | - | 410,109 |
| Jul 17, 2025 | 2.86 | 3.02 | 2.84 | 2.93 | 2.93 | 3.53% | 657,700 |
| Jul 16, 2025 | 2.82 | 3.00 | 2.76 | 2.83 | 2.83 | -8.41% | 1,733,741 |
| Jul 15, 2025 | 3.14 | 3.22 | 3.09 | 3.09 | 3.09 | -1.59% | 497,156 |
| Jul 14, 2025 | 3.04 | 3.23 | 3.04 | 3.14 | 3.14 | 3.97% | 787,813 |
| Jul 11, 2025 | 3.03 | 3.05 | 3.01 | 3.02 | 3.02 | -0.33% | 239,727 |
| Jul 10, 2025 | 2.94 | 3.03 | 2.94 | 3.03 | 3.03 | 3.06% | 292,159 |
| Jul 9, 2025 | 2.91 | 2.97 | 2.88 | 2.94 | 2.94 | 1.03% | 238,929 |
| Jul 8, 2025 | 2.83 | 2.92 | 2.82 | 2.91 | 2.91 | 3.19% | 373,908 |
| Jul 7, 2025 | 2.79 | 2.85 | 2.78 | 2.82 | 2.82 | 1.08% | 227,771 |
| Jul 4, 2025 | 2.79 | 2.80 | 2.75 | 2.79 | 2.79 | -0.36% | 127,827 |
| Jul 3, 2025 | 2.81 | 2.81 | 2.73 | 2.80 | 2.80 | -0.36% | 291,579 |
| Jul 2, 2025 | 2.74 | 2.88 | 2.74 | 2.81 | 2.81 | 2.93% | 256,245 |
| Jul 1, 2025 | 2.68 | 2.75 | 2.68 | 2.73 | 2.73 | 1.87% | 214,232 |
| Jun 30, 2025 | 2.71 | 2.71 | 2.66 | 2.68 | 2.68 | -1.11% | 180,321 |