Finnair Oyj (HEL:FIA1S)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 2.80 | 2.80 | 2.74 | 2.74 | 2.74 | -2.14% | 251,085 |
| Oct 28, 2025 | 2.78 | 2.80 | 2.75 | 2.80 | 2.80 | 0.72% | 165,688 |
| Oct 27, 2025 | 2.80 | 2.82 | 2.78 | 2.78 | 2.78 | -0.71% | 179,158 |
| Oct 24, 2025 | 2.82 | 2.85 | 2.76 | 2.80 | 2.80 | -0.71% | 179,616 |
| Oct 23, 2025 | 2.83 | 2.85 | 2.77 | 2.82 | 2.82 | -0.35% | 176,435 |
| Oct 22, 2025 | 2.80 | 2.83 | 2.79 | 2.83 | 2.83 | 1.07% | 179,949 |
| Oct 21, 2025 | 2.77 | 2.80 | 2.75 | 2.80 | 2.80 | 0.72% | 128,657 |
| Oct 20, 2025 | 2.77 | 2.80 | 2.76 | 2.78 | 2.78 | - | 125,141 |
| Oct 17, 2025 | 2.82 | 2.83 | 2.74 | 2.78 | 2.78 | -0.36% | 136,128 |
| Oct 16, 2025 | 2.77 | 2.80 | 2.74 | 2.79 | 2.79 | 0.72% | 368,562 |
| Oct 15, 2025 | 2.80 | 2.86 | 2.77 | 2.77 | 2.77 | -1.07% | 149,232 |
| Oct 14, 2025 | 2.80 | 2.82 | 2.77 | 2.80 | 2.80 | -0.36% | 237,341 |
| Oct 13, 2025 | 2.82 | 2.85 | 2.80 | 2.81 | 2.81 | -0.35% | 159,688 |
| Oct 10, 2025 | 2.87 | 2.90 | 2.82 | 2.82 | 2.82 | -1.05% | 168,026 |
| Oct 9, 2025 | 2.87 | 2.92 | 2.85 | 2.85 | 2.85 | -0.35% | 119,795 |
| Oct 8, 2025 | 2.90 | 2.90 | 2.83 | 2.86 | 2.86 | -1.38% | 212,236 |
| Oct 7, 2025 | 2.93 | 2.96 | 2.90 | 2.90 | 2.90 | -1.36% | 176,020 |
| Oct 6, 2025 | 2.97 | 2.97 | 2.90 | 2.94 | 2.94 | -1.01% | 151,271 |
| Oct 3, 2025 | 2.93 | 2.98 | 2.93 | 2.97 | 2.97 | 0.68% | 175,495 |
| Oct 2, 2025 | 2.93 | 2.97 | 2.93 | 2.95 | 2.95 | 0.68% | 154,914 |
| Oct 1, 2025 | 2.87 | 2.97 | 2.85 | 2.93 | 2.93 | 2.09% | 174,360 |
| Sep 30, 2025 | 2.90 | 2.91 | 2.84 | 2.87 | 2.87 | -1.03% | 217,527 |
| Sep 29, 2025 | 2.92 | 2.94 | 2.87 | 2.90 | 2.90 | -0.68% | 228,008 |
| Sep 26, 2025 | 2.90 | 2.94 | 2.90 | 2.92 | 2.92 | 0.34% | 90,566 |
| Sep 25, 2025 | 2.92 | 2.96 | 2.90 | 2.91 | 2.91 | -0.34% | 177,089 |
| Sep 24, 2025 | 2.98 | 2.98 | 2.91 | 2.92 | 2.92 | -2.34% | 166,326 |
| Sep 23, 2025 | 3.02 | 3.06 | 2.98 | 2.99 | 2.99 | -1.32% | 167,990 |
| Sep 22, 2025 | 3.00 | 3.05 | 2.97 | 3.03 | 3.03 | 0.33% | 130,469 |
| Sep 19, 2025 | 3.01 | 3.05 | 3.00 | 3.02 | 3.02 | 0.33% | 244,161 |
| Sep 18, 2025 | 3.04 | 3.06 | 3.00 | 3.01 | 3.01 | -1.31% | 130,185 |
| Sep 17, 2025 | 3.03 | 3.06 | 3.01 | 3.05 | 3.05 | 0.66% | 119,072 |
| Sep 16, 2025 | 3.08 | 3.08 | 3.03 | 3.03 | 3.03 | -1.62% | 130,457 |
| Sep 15, 2025 | 3.08 | 3.13 | 3.05 | 3.08 | 3.08 | - | 114,867 |
| Sep 12, 2025 | 3.10 | 3.11 | 3.03 | 3.08 | 3.08 | -0.65% | 156,113 |
| Sep 11, 2025 | 3.08 | 3.13 | 3.06 | 3.10 | 3.10 | 0.65% | 117,206 |
| Sep 10, 2025 | 3.11 | 3.13 | 3.07 | 3.08 | 3.08 | -1.28% | 122,865 |
| Sep 9, 2025 | 3.09 | 3.13 | 3.08 | 3.12 | 3.12 | 0.97% | 111,158 |
| Sep 8, 2025 | 3.10 | 3.12 | 3.06 | 3.09 | 3.09 | -0.32% | 172,552 |
| Sep 5, 2025 | 3.07 | 3.12 | 3.06 | 3.10 | 3.10 | 1.97% | 175,244 |
| Sep 4, 2025 | 3.08 | 3.08 | 3.02 | 3.04 | 3.04 | -1.30% | 146,937 |
| Sep 3, 2025 | 3.08 | 3.13 | 3.05 | 3.08 | 3.08 | - | 163,514 |
| Sep 2, 2025 | 3.18 | 3.18 | 3.08 | 3.08 | 3.08 | -3.14% | 180,539 |
| Sep 1, 2025 | 3.14 | 3.19 | 3.13 | 3.18 | 3.18 | 1.27% | 90,919 |
| Aug 29, 2025 | 3.21 | 3.24 | 3.12 | 3.14 | 3.14 | -2.18% | 193,878 |
| Aug 28, 2025 | 3.17 | 3.26 | 3.17 | 3.21 | 3.21 | 1.26% | 185,246 |
| Aug 27, 2025 | 3.23 | 3.24 | 3.17 | 3.17 | 3.17 | -1.86% | 157,155 |
| Aug 26, 2025 | 3.28 | 3.28 | 3.23 | 3.23 | 3.23 | -2.12% | 194,335 |
| Aug 25, 2025 | 3.28 | 3.32 | 3.26 | 3.30 | 3.30 | 0.61% | 179,418 |
| Aug 22, 2025 | 3.19 | 3.28 | 3.18 | 3.28 | 3.28 | 2.82% | 164,457 |
| Aug 21, 2025 | 3.25 | 3.25 | 3.17 | 3.19 | 3.19 | -1.85% | 179,526 |