Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 2.854
-0.010 (-0.35%)
Oct 9, 2025, 6:29 PM EET
Finnair Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 2.87 | 2.92 | 2.87 | 2.89 | 2.89 | 1.12% | 30,480 |
| Oct 8, 2025 | 2.90 | 2.90 | 2.83 | 2.86 | 2.86 | -1.38% | 212,236 |
| Oct 7, 2025 | 2.93 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 176,020 |
| Oct 6, 2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | -1.01% | 151,271 |
| Oct 3, 2025 | 2.93 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 175,495 |
| Oct 2, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 0.68% | 154,914 |
| Oct 1, 2025 | 2.87 | 2.97 | 2.85 | 2.93 | 2.93 | 2.09% | 174,360 |
| Sep 30, 2025 | 2.90 | 2.91 | 2.84 | 2.87 | 2.87 | -1.03% | 217,527 |
| Sep 29, 2025 | 2.92 | 2.94 | 2.87 | 2.90 | 2.90 | -0.68% | 228,008 |
| Sep 26, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 0.34% | 90,566 |
| Sep 25, 2025 | 2.92 | 2.96 | 2.90 | 2.91 | 2.91 | -0.34% | 177,089 |
| Sep 24, 2025 | 2.98 | 2.98 | 2.91 | 2.92 | 2.92 | -2.34% | 166,326 |
| Sep 23, 2025 | 3.02 | 3.06 | 2.98 | 2.99 | 2.99 | -1.32% | 167,990 |
| Sep 22, 2025 | 3.00 | 3.05 | 2.97 | 3.03 | 3.03 | 0.33% | 130,469 |
| Sep 19, 2025 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | 0.33% | 244,161 |
| Sep 18, 2025 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 130,185 |
| Sep 17, 2025 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | 0.66% | 119,072 |
| Sep 16, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.62% | 130,457 |
| Sep 15, 2025 | 3.08 | 3.13 | 3.05 | 3.08 | 3.08 | - | 114,867 |
| Sep 12, 2025 | 3.10 | 3.11 | 3.03 | 3.08 | 3.08 | -0.65% | 156,113 |
| Sep 11, 2025 | 3.08 | 3.13 | 3.06 | 3.10 | 3.10 | 0.65% | 117,206 |
| Sep 10, 2025 | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | -1.28% | 122,865 |
| Sep 9, 2025 | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | 0.97% | 111,158 |
| Sep 8, 2025 | 3.10 | 3.12 | 3.06 | 3.09 | 3.09 | -0.32% | 172,552 |
| 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 |