Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 4.300
+0.096 (2.28%)
May 29, 2026, 6:29 PM EET
Finnair Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 4.25 | 4.30 | 4.20 | 4.30 | 4.30 | 2.28% | 509,642 |
| May 28, 2026 | 4.19 | 4.29 | 4.13 | 4.20 | 4.20 | -1.22% | 393,983 |
| May 27, 2026 | 4.07 | 4.29 | 4.07 | 4.26 | 4.26 | 4.62% | 378,758 |
| May 26, 2026 | 4.20 | 4.22 | 4.03 | 4.07 | 4.07 | -3.56% | 422,504 |
| May 25, 2026 | 4.06 | 4.34 | 4.06 | 4.22 | 4.22 | 4.72% | 1,016,104 |
| May 22, 2026 | 3.95 | 4.04 | 3.89 | 4.03 | 4.03 | 2.13% | 639,262 |
| May 21, 2026 | 3.89 | 3.95 | 3.85 | 3.94 | 3.94 | 1.28% | 515,606 |
| May 20, 2026 | 3.64 | 3.91 | 3.63 | 3.89 | 3.89 | 7.15% | 552,195 |
| May 19, 2026 | 3.57 | 3.72 | 3.56 | 3.63 | 3.63 | 1.91% | 272,645 |
| May 18, 2026 | 3.50 | 3.64 | 3.44 | 3.57 | 3.57 | 0.79% | 263,854 |
| May 15, 2026 | 3.63 | 3.63 | 3.46 | 3.54 | 3.54 | -2.64% | 333,502 |
| May 13, 2026 | 3.61 | 3.66 | 3.53 | 3.63 | 3.63 | 0.61% | 229,693 |
| May 12, 2026 | 3.67 | 3.71 | 3.61 | 3.61 | 3.61 | -1.63% | 222,329 |
| May 11, 2026 | 3.55 | 3.67 | 3.52 | 3.67 | 3.67 | 1.44% | 332,129 |
| May 8, 2026 | 3.75 | 3.75 | 3.60 | 3.62 | 3.62 | -3.93% | 516,259 |
| May 7, 2026 | 3.68 | 3.80 | 3.67 | 3.77 | 3.77 | 2.45% | 715,261 |
| May 6, 2026 | 3.43 | 3.68 | 3.43 | 3.68 | 3.68 | 8.37% | 883,457 |
| May 5, 2026 | 3.30 | 3.42 | 3.25 | 3.39 | 3.39 | 2.66% | 289,355 |
| May 4, 2026 | 3.21 | 3.37 | 3.21 | 3.31 | 3.31 | 3.12% | 386,660 |
| Apr 30, 2026 | 3.09 | 3.22 | 3.02 | 3.21 | 3.21 | 3.35% | 508,418 |
| Apr 29, 2026 | 3.09 | 3.14 | 3.09 | 3.10 | 3.10 | 0.58% | 236,820 |
| Apr 28, 2026 | 3.07 | 3.14 | 3.06 | 3.08 | 3.08 | 0.46% | 282,065 |
| Apr 27, 2026 | 3.08 | 3.10 | 3.02 | 3.07 | 3.07 | 1.05% | 226,700 |
| Apr 24, 2026 | 3.05 | 3.10 | 3.00 | 3.04 | 3.04 | -1.68% | 379,039 |
| Apr 23, 2026 | 3.01 | 3.12 | 2.97 | 3.09 | 3.09 | 2.93% | 515,506 |
| Apr 22, 2026 | 3.00 | 3.03 | 2.89 | 3.00 | 3.00 | 1.01% | 571,361 |
| Apr 21, 2026 | 3.01 | 3.06 | 2.95 | 2.97 | 2.97 | -1.39% | 430,794 |
| Apr 20, 2026 | 3.01 | 3.07 | 2.96 | 3.01 | 3.01 | -3.40% | 418,612 |
| Apr 17, 2026 | 2.91 | 3.14 | 2.90 | 3.12 | 3.12 | 7.36% | 659,920 |
| Apr 16, 2026 | 3.02 | 3.03 | 2.91 | 2.91 | 2.91 | -3.90% | 473,599 |
| Apr 15, 2026 | 3.08 | 3.11 | 3.01 | 3.02 | 3.02 | -1.82% | 207,228 |
| Apr 14, 2026 | 3.00 | 3.08 | 3.00 | 3.08 | 3.08 | 2.87% | 342,949 |
| Apr 13, 2026 | 3.02 | 3.02 | 2.95 | 2.99 | 2.99 | -3.36% | 334,282 |
| Apr 10, 2026 | 3.04 | 3.20 | 3.02 | 3.10 | 3.10 | 2.72% | 595,405 |
| Apr 9, 2026 | 3.07 | 3.07 | 2.99 | 3.02 | 3.02 | -2.01% | 348,712 |
| Apr 8, 2026 | 2.98 | 3.10 | 2.98 | 3.08 | 3.08 | 11.04% | 894,438 |
| Apr 7, 2026 | 2.85 | 2.89 | 2.76 | 2.77 | 2.77 | -2.53% | 301,990 |
| Apr 2, 2026 | 2.87 | 2.87 | 2.80 | 2.84 | 2.84 | -2.94% | 392,430 |
| Apr 1, 2026 | 2.85 | 2.94 | 2.85 | 2.93 | 2.93 | 6.93% | 416,480 |
| Mar 31, 2026 | 2.74 | 2.79 | 2.72 | 2.74 | 2.74 | -0.07% | 296,003 |
| Mar 30, 2026 | 2.76 | 2.81 | 2.73 | 2.74 | 2.74 | -2.28% | 326,082 |
| Mar 27, 2026 | 2.87 | 2.88 | 2.80 | 2.81 | 2.81 | -2.37% | 264,050 |
| Mar 26, 2026 | 2.85 | 2.89 | 2.82 | 2.87 | 2.87 | -0.07% | 198,126 |
| Mar 25, 2026 | 2.91 | 2.94 | 2.85 | 2.88 | 2.88 | 0.56% | 395,255 |
| Mar 24, 2026 | 2.98 | 2.98 | 2.88 | 2.91 | 2.86 | -2.02% | 206,943 |
| Mar 23, 2026 | 2.81 | 3.02 | 2.70 | 2.97 | 2.92 | 2.63% | 1,088,361 |
| Mar 20, 2026 | 2.90 | 2.95 | 2.85 | 2.89 | 2.84 | 0.98% | 325,901 |
| Mar 19, 2026 | 2.90 | 2.90 | 2.85 | 2.87 | 2.82 | -2.45% | 334,037 |
| Mar 18, 2026 | 3.05 | 3.05 | 2.93 | 2.94 | 2.89 | 0.62% | 289,922 |
| Mar 17, 2026 | 2.90 | 3.03 | 2.88 | 2.92 | 2.87 | 0.41% | 245,631 |