Finnair Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2025	2.70	2.72	2.64	2.65	-	-1.49%	79,173
Nov 19, 2025	2.59	2.70	2.59	2.69	2.69	3.78%	289,406
Nov 18, 2025	2.66	2.66	2.57	2.59	2.59	-3.00%	345,490
Nov 17, 2025	2.77	2.77	2.66	2.67	2.67	-3.96%	183,823
Nov 14, 2025	2.80	2.80	2.73	2.78	2.78	-0.86%	170,994
Nov 13, 2025	2.73	2.84	2.73	2.80	2.80	3.09%	252,582
Nov 12, 2025	2.66	2.74	2.66	2.72	2.72	2.33%	146,752
Nov 11, 2025	2.65	2.68	2.63	2.66	2.66	0.15%	198,663
Nov 10, 2025	2.70	2.73	2.65	2.65	2.65	-1.56%	146,966
Nov 7, 2025	2.70	2.72	2.67	2.70	2.70	-	161,316
Nov 6, 2025	2.71	2.76	2.69	2.70	2.70	-1.25%	216,702
Nov 5, 2025	2.79	2.79	2.71	2.73	2.73	-2.57%	183,698
Nov 4, 2025	2.87	2.87	2.78	2.80	2.80	-2.78%	108,400
Nov 3, 2025	2.85	2.90	2.82	2.88	2.88	1.19%	243,612
Oct 31, 2025	2.70	2.87	2.67	2.85	2.85	5.87%	460,642
Oct 30, 2025	2.71	2.73	2.59	2.69	2.69	-1.68%	995,679
Oct 29, 2025	2.80	2.80	2.74	2.74	2.69	-2.15%	251,085
Oct 28, 2025	2.78	2.80	2.75	2.80	2.74	0.72%	165,688
Oct 27, 2025	2.80	2.82	2.78	2.78	2.73	-0.93%	179,158
Oct 24, 2025	2.82	2.85	2.76	2.80	2.75	-0.78%	179,616
Oct 23, 2025	2.83	2.85	2.77	2.82	2.77	-0.07%	176,435
Oct 22, 2025	2.80	2.83	2.79	2.83	2.77	1.07%	179,949
Oct 21, 2025	2.77	2.80	2.75	2.80	2.74	0.65%	128,657
Oct 20, 2025	2.77	2.80	2.76	2.78	2.73	-0.07%	125,141
Oct 17, 2025	2.82	2.83	2.74	2.78	2.73	-0.36%	136,128
Oct 16, 2025	2.77	2.80	2.74	2.79	2.74	0.72%	368,562
Oct 15, 2025	2.80	2.86	2.77	2.77	2.72	-0.93%	149,232
Oct 14, 2025	2.80	2.82	2.77	2.80	2.74	-0.50%	237,341
Oct 13, 2025	2.82	2.85	2.80	2.81	2.76	-0.43%	159,688
Oct 10, 2025	2.87	2.90	2.82	2.82	2.77	-1.12%	168,026
Oct 9, 2025	2.87	2.92	2.85	2.85	2.80	-0.35%	119,795
Oct 8, 2025	2.90	2.90	2.83	2.86	2.81	-1.10%	212,236
Oct 7, 2025	2.93	2.96	2.90	2.90	2.84	-1.36%	176,020
Oct 6, 2025	2.97	2.97	2.90	2.94	2.88	-1.28%	151,271
Oct 3, 2025	2.93	2.98	2.93	2.97	2.92	0.88%	175,495
Oct 2, 2025	2.93	2.97	2.93	2.95	2.89	0.55%	154,914
Oct 1, 2025	2.87	2.97	2.85	2.93	2.88	2.02%	174,360
Sep 30, 2025	2.90	2.91	2.84	2.87	2.82	-1.03%	217,527
Sep 29, 2025	2.92	2.94	2.87	2.90	2.85	-0.55%	228,008
Sep 26, 2025	2.90	2.94	2.90	2.92	2.87	0.34%	90,566
Sep 25, 2025	2.92	2.96	2.90	2.91	2.86	-0.41%	177,089
Sep 24, 2025	2.98	2.98	2.91	2.92	2.87	-2.21%	166,326
Sep 23, 2025	3.02	3.06	2.98	2.99	2.93	-1.26%	167,990
Sep 22, 2025	3.00	3.05	2.97	3.03	2.97	0.33%	130,469
Sep 19, 2025	3.01	3.05	3.00	3.02	2.96	0.07%	244,161
Sep 18, 2025	3.04	3.06	3.00	3.01	2.96	-1.12%	130,185
Sep 17, 2025	3.03	3.06	3.01	3.05	2.99	0.73%	119,072
Sep 16, 2025	3.08	3.08	3.03	3.03	2.97	-1.63%	130,457
Sep 15, 2025	3.08	3.13	3.05	3.08	3.02	-	114,867
Sep 12, 2025	3.10	3.11	3.03	3.08	3.02	-0.65%	156,113