Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 2.938
-0.006 (-0.20%)
Jan 29, 2026, 6:29 PM EET
Finnair Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 2.94 | 2.97 | 2.94 | 2.96 | - | 0.48% | 30,566 |
| 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 |
| Dec 3, 2025 | 2.93 | 2.94 | 2.87 | 2.87 | 2.87 | -2.25% | 228,394 |
| Dec 2, 2025 | 2.94 | 2.94 | 2.90 | 2.94 | 2.94 | -0.41% | 173,178 |
| Dec 1, 2025 | 2.94 | 2.98 | 2.90 | 2.95 | 2.95 | 0.14% | 169,331 |
| Nov 28, 2025 | 2.93 | 2.94 | 2.91 | 2.94 | 2.94 | 0.34% | 119,800 |
| Nov 27, 2025 | 2.95 | 2.97 | 2.90 | 2.93 | 2.93 | -0.61% | 230,023 |
| Nov 26, 2025 | 2.95 | 2.97 | 2.89 | 2.95 | 2.95 | 0.07% | 356,932 |
| Nov 25, 2025 | 2.90 | 3.05 | 2.82 | 2.95 | 2.95 | 1.72% | 947,985 |
| Nov 24, 2025 | 2.77 | 2.92 | 2.77 | 2.90 | 2.90 | 6.30% | 742,474 |
| Nov 21, 2025 | 2.64 | 2.74 | 2.61 | 2.73 | 2.73 | 2.33% | 381,353 |
| Nov 20, 2025 | 2.70 | 2.72 | 2.64 | 2.67 | 2.67 | -0.82% | 156,101 |
| 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 |