Finnair Oyj (HEL:FIA1S)
Finland flag Finland · Delayed Price · Currency is EUR
2.672
-0.064 (-2.34%)
Oct 30, 2025, 5:59 PM EET

Finnair Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20252.802.802.742.742.74-2.14%251,085
Oct 28, 20252.782.802.752.802.800.72%165,688
Oct 27, 20252.802.822.782.782.78-0.71%179,158
Oct 24, 20252.822.852.762.802.80-0.71%179,616
Oct 23, 20252.832.852.772.822.82-0.35%176,435
Oct 22, 20252.802.832.792.832.831.07%179,949
Oct 21, 20252.772.802.752.802.800.72%128,657
Oct 20, 20252.772.802.762.782.78-125,141
Oct 17, 20252.822.832.742.782.78-0.36%136,128
Oct 16, 20252.772.802.742.792.790.72%368,562
Oct 15, 20252.802.862.772.772.77-1.07%149,232
Oct 14, 20252.802.822.772.802.80-0.36%237,341
Oct 13, 20252.822.852.802.812.81-0.35%159,688
Oct 10, 20252.872.902.822.822.82-1.05%168,026
Oct 9, 20252.872.922.852.852.85-0.35%119,795
Oct 8, 20252.902.902.832.862.86-1.38%212,236
Oct 7, 20252.932.962.902.902.90-1.36%176,020
Oct 6, 20252.972.972.902.942.94-1.01%151,271
Oct 3, 20252.932.982.932.972.970.68%175,495
Oct 2, 20252.932.972.932.952.950.68%154,914
Oct 1, 20252.872.972.852.932.932.09%174,360
Sep 30, 20252.902.912.842.872.87-1.03%217,527
Sep 29, 20252.922.942.872.902.90-0.68%228,008
Sep 26, 20252.902.942.902.922.920.34%90,566
Sep 25, 20252.922.962.902.912.91-0.34%177,089
Sep 24, 20252.982.982.912.922.92-2.34%166,326
Sep 23, 20253.023.062.982.992.99-1.32%167,990
Sep 22, 20253.003.052.973.033.030.33%130,469
Sep 19, 20253.013.053.003.023.020.33%244,161
Sep 18, 20253.043.063.003.013.01-1.31%130,185
Sep 17, 20253.033.063.013.053.050.66%119,072
Sep 16, 20253.083.083.033.033.03-1.62%130,457
Sep 15, 20253.083.133.053.083.08-114,867
Sep 12, 20253.103.113.033.083.08-0.65%156,113
Sep 11, 20253.083.133.063.103.100.65%117,206
Sep 10, 20253.113.133.073.083.08-1.28%122,865
Sep 9, 20253.093.133.083.123.120.97%111,158
Sep 8, 20253.103.123.063.093.09-0.32%172,552
Sep 5, 20253.073.123.063.103.101.97%175,244
Sep 4, 20253.083.083.023.043.04-1.30%146,937
Sep 3, 20253.083.133.053.083.08-163,514
Sep 2, 20253.183.183.083.083.08-3.14%180,539
Sep 1, 20253.143.193.133.183.181.27%90,919
Aug 29, 20253.213.243.123.143.14-2.18%193,878
Aug 28, 20253.173.263.173.213.211.26%185,246
Aug 27, 20253.233.243.173.173.17-1.86%157,155
Aug 26, 20253.283.283.233.233.23-2.12%194,335
Aug 25, 20253.283.323.263.303.300.61%179,418
Aug 22, 20253.193.283.183.283.282.82%164,457
Aug 21, 20253.253.253.173.193.19-1.85%179,526