Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 3.658
+0.068 (1.89%)
Feb 19, 2026, 6:29 PM EET
Finnair Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 3.59 | 3.65 | 3.53 | 3.65 | - | 1.78% | 327,252 |
| Feb 18, 2026 | 3.62 | 3.63 | 3.52 | 3.59 | 3.59 | -0.77% | 251,982 |
| Feb 17, 2026 | 3.62 | 3.62 | 3.51 | 3.62 | 3.62 | -0.33% | 200,015 |
| Feb 16, 2026 | 3.62 | 3.67 | 3.55 | 3.63 | 3.63 | 0.39% | 275,305 |
| Feb 13, 2026 | 3.63 | 3.67 | 3.58 | 3.62 | 3.62 | -0.93% | 309,788 |
| Feb 12, 2026 | 3.55 | 3.71 | 3.50 | 3.65 | 3.65 | 1.78% | 928,949 |
| Feb 11, 2026 | 3.25 | 3.63 | 3.23 | 3.59 | 3.59 | 16.20% | 2,301,290 |
| Feb 10, 2026 | 3.21 | 3.21 | 3.09 | 3.09 | 3.09 | -3.86% | 295,047 |
| Feb 9, 2026 | 3.15 | 3.22 | 3.15 | 3.21 | 3.21 | 2.29% | 412,452 |
| Feb 6, 2026 | 3.11 | 3.14 | 3.06 | 3.14 | 3.14 | 0.64% | 220,244 |
| Feb 5, 2026 | 3.19 | 3.19 | 3.08 | 3.12 | 3.12 | -2.38% | 327,010 |
| Feb 4, 2026 | 3.04 | 3.19 | 3.03 | 3.19 | 3.19 | 5.13% | 547,051 |
| Feb 3, 2026 | 3.00 | 3.04 | 2.96 | 3.04 | 3.04 | 1.81% | 303,674 |
| Feb 2, 2026 | 2.95 | 3.02 | 2.93 | 2.98 | 2.98 | 0.81% | 349,757 |
| Jan 30, 2026 | 2.95 | 2.99 | 2.92 | 2.96 | 2.96 | 0.75% | 319,795 |
| Jan 29, 2026 | 2.94 | 2.97 | 2.92 | 2.94 | 2.94 | -0.20% | 224,522 |
| Jan 28, 2026 | 2.96 | 2.97 | 2.93 | 2.94 | 2.94 | -0.41% | 154,207 |
| Jan 27, 2026 | 2.92 | 2.98 | 2.90 | 2.96 | 2.96 | 1.09% | 223,028 |
| Jan 26, 2026 | 2.95 | 2.95 | 2.90 | 2.92 | 2.92 | -0.75% | 174,779 |
| Jan 23, 2026 | 2.98 | 2.98 | 2.89 | 2.95 | 2.95 | -1.73% | 283,008 |
| Jan 22, 2026 | 2.89 | 3.02 | 2.89 | 3.00 | 3.00 | 5.12% | 488,052 |
| Jan 21, 2026 | 2.76 | 2.88 | 2.76 | 2.85 | 2.85 | 2.96% | 311,130 |
| Jan 20, 2026 | 2.80 | 2.82 | 2.75 | 2.77 | 2.77 | -1.07% | 236,250 |
| Jan 19, 2026 | 2.85 | 2.85 | 2.79 | 2.80 | 2.80 | -2.64% | 342,262 |
| Jan 16, 2026 | 2.90 | 2.90 | 2.85 | 2.88 | 2.88 | -0.83% | 169,034 |
| Jan 15, 2026 | 2.82 | 2.93 | 2.79 | 2.90 | 2.90 | 2.62% | 356,289 |
| Jan 14, 2026 | 2.93 | 2.93 | 2.78 | 2.83 | 2.83 | -4.01% | 595,378 |
| Jan 13, 2026 | 2.97 | 2.97 | 2.92 | 2.94 | 2.94 | -1.27% | 337,346 |
| Jan 12, 2026 | 3.20 | 3.20 | 2.96 | 2.98 | 2.98 | -6.93% | 477,957 |
| Jan 9, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -2.08% | 192,762 |
| Jan 8, 2026 | 3.29 | 3.35 | 3.23 | 3.27 | 3.27 | -0.43% | 300,805 |
| Jan 7, 2026 | 3.18 | 3.29 | 3.17 | 3.29 | 3.29 | 3.46% | 545,873 |
| Jan 5, 2026 | 3.24 | 3.24 | 3.11 | 3.18 | 3.18 | -1.91% | 280,471 |
| Jan 2, 2026 | 3.14 | 3.24 | 3.14 | 3.24 | 3.24 | 3.06% | 234,624 |
| Dec 30, 2025 | 3.18 | 3.18 | 3.08 | 3.14 | 3.14 | -1.19% | 383,232 |
| Dec 29, 2025 | 3.14 | 3.22 | 3.11 | 3.18 | 3.18 | 0.82% | 425,599 |
| Dec 23, 2025 | 3.16 | 3.19 | 3.11 | 3.15 | 3.15 | -0.25% | 223,496 |
| Dec 22, 2025 | 3.11 | 3.17 | 3.09 | 3.16 | 3.16 | 1.67% | 283,273 |
| Dec 19, 2025 | 3.09 | 3.12 | 3.08 | 3.11 | 3.11 | 0.65% | 380,636 |
| Dec 18, 2025 | 3.07 | 3.10 | 3.03 | 3.09 | 3.09 | 0.52% | 292,336 |
| Dec 17, 2025 | 3.06 | 3.08 | 2.99 | 3.07 | 3.07 | 0.59% | 266,062 |
| Dec 16, 2025 | 2.93 | 3.06 | 2.92 | 3.06 | 3.06 | 4.23% | 580,777 |
| Dec 15, 2025 | 2.87 | 2.93 | 2.85 | 2.93 | 2.93 | 1.81% | 221,216 |
| Dec 12, 2025 | 2.77 | 2.89 | 2.77 | 2.88 | 2.88 | 3.97% | 563,601 |
| Dec 11, 2025 | 2.73 | 2.79 | 2.71 | 2.77 | 2.77 | 1.99% | 414,496 |
| Dec 10, 2025 | 2.70 | 2.74 | 2.70 | 2.72 | 2.72 | 0.22% | 181,607 |
| Dec 9, 2025 | 2.75 | 2.75 | 2.71 | 2.71 | 2.71 | -1.67% | 231,686 |
| Dec 8, 2025 | 2.80 | 2.81 | 2.76 | 2.76 | 2.76 | -1.78% | 200,161 |
| Dec 5, 2025 | 2.84 | 2.85 | 2.78 | 2.81 | 2.81 | -1.27% | 148,102 |
| Dec 4, 2025 | 2.86 | 2.89 | 2.83 | 2.84 | 2.84 | -0.98% | 133,404 |