Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 3.044
-0.004 (-0.13%)
At close: Mar 11, 2026
Finnair Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 3.08 | 3.09 | 3.02 | 3.04 | 3.04 | -0.13% | 301,483 |
| Mar 10, 2026 | 3.00 | 3.06 | 2.98 | 3.05 | 3.05 | 5.54% | 446,537 |
| Mar 9, 2026 | 2.89 | 2.90 | 2.82 | 2.89 | 2.89 | -1.57% | 503,217 |
| Mar 6, 2026 | 3.02 | 3.04 | 2.90 | 2.93 | 2.93 | -1.54% | 473,353 |
| Mar 5, 2026 | 3.06 | 3.10 | 2.98 | 2.98 | 2.98 | -1.59% | 440,632 |
| Mar 4, 2026 | 2.92 | 3.10 | 2.91 | 3.03 | 3.03 | 3.77% | 625,687 |
| Mar 3, 2026 | 3.08 | 3.08 | 2.87 | 2.92 | 2.92 | -5.51% | 707,331 |
| Mar 2, 2026 | 3.19 | 3.28 | 3.08 | 3.09 | 3.09 | -11.26% | 1,176,664 |
| Feb 27, 2026 | 3.54 | 3.54 | 3.40 | 3.48 | 3.48 | -1.69% | 373,994 |
| Feb 26, 2026 | 3.53 | 3.58 | 3.48 | 3.54 | 3.54 | 0.57% | 148,667 |
| Feb 25, 2026 | 3.55 | 3.59 | 3.49 | 3.52 | 3.52 | -0.90% | 225,784 |
| Feb 24, 2026 | 3.57 | 3.60 | 3.52 | 3.55 | 3.55 | -0.45% | 179,868 |
| Feb 23, 2026 | 3.57 | 3.64 | 3.55 | 3.57 | 3.57 | -0.28% | 272,096 |
| Feb 20, 2026 | 3.65 | 3.65 | 3.54 | 3.58 | 3.58 | -2.19% | 336,972 |
| Feb 19, 2026 | 3.59 | 3.66 | 3.53 | 3.66 | 3.66 | 1.89% | 453,121 |
| 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% | 205,309 |
| 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% | 556,716 |
| 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% | 176,528 |
| 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% | 490,662 |
| Jan 21, 2026 | 2.76 | 2.88 | 2.76 | 2.85 | 2.85 | 2.96% | 313,963 |
| 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% | 175,384 |
| 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 |