Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 5.655
+0.270 (5.01%)
Nov 10, 2026, 6:29 PM EET
Finnair Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.390 | 5.710 | 5.380 | 5.655 | 5.655 | 5.01% | 1,147,563 |
| Nov 9, 2026 | 4.974 | 5.595 | 4.974 | 5.385 | 5.385 | 8.26% | 1,134,358 |
| Nov 6, 2026 | 4.536 | 4.974 | 4.470 | 4.974 | 4.974 | 9.66% | 838,714 |
| Nov 5, 2026 | 4.660 | 4.780 | 4.516 | 4.536 | 4.536 | -1.65% | 313,134 |
| Nov 4, 2026 | 4.370 | 4.650 | 4.370 | 4.612 | 4.612 | 5.54% | 219,354 |
| Nov 3, 2026 | 4.270 | 4.490 | 4.254 | 4.370 | 4.370 | 1.72% | 203,380 |
| Nov 2, 2026 | 4.078 | 4.296 | 4.078 | 4.296 | 4.296 | 5.35% | 188,584 |
| Oct 30, 2026 | 4.060 | 4.080 | 4.000 | 4.078 | 4.078 | 0.30% | 173,895 |
| Oct 29, 2026 | 4.082 | 4.104 | 4.020 | 4.066 | 4.066 | -0.68% | 177,142 |
| Oct 28, 2026 | 4.156 | 4.156 | 4.020 | 4.094 | 4.094 | -1.82% | 205,697 |
| Oct 27, 2026 | 4.318 | 4.340 | 4.058 | 4.170 | 4.170 | - | 242,455 |
| Oct 26, 2026 | 4.032 | 4.234 | 4.032 | 4.210 | 4.170 | 4.41% | 116,039 |
| Oct 23, 2026 | 4.126 | 4.126 | 4.002 | 4.032 | 3.994 | -2.33% | 171,457 |
| Oct 22, 2026 | 4.220 | 4.220 | 4.100 | 4.128 | 4.089 | -2.87% | 187,266 |
| Oct 21, 2026 | 4.302 | 4.302 | 4.220 | 4.250 | 4.210 | -1.71% | 75,224 |
| Oct 20, 2026 | 4.244 | 4.350 | 4.158 | 4.324 | 4.283 | 0.98% | 114,024 |
| Oct 19, 2026 | 4.296 | 4.296 | 4.214 | 4.282 | 4.241 | -0.93% | 83,594 |
| Oct 16, 2026 | 4.334 | 4.334 | 4.266 | 4.322 | 4.281 | 0.19% | 76,840 |
| Oct 15, 2026 | 4.296 | 4.356 | 4.240 | 4.314 | 4.273 | -0.83% | 353,747 |
| Oct 14, 2026 | 4.356 | 4.382 | 4.300 | 4.350 | 4.309 | -0.68% | 235,275 |
| Oct 13, 2026 | 4.578 | 4.750 | 4.380 | 4.380 | 4.338 | 5.14% | 453,590 |
| Oct 12, 2026 | 4.194 | 4.200 | 4.120 | 4.166 | 4.126 | -0.33% | 134,220 |
| Oct 9, 2026 | 4.300 | 4.300 | 4.152 | 4.180 | 4.140 | -1.65% | 289,728 |
| Oct 8, 2026 | 4.350 | 4.350 | 4.250 | 4.250 | 4.210 | -3.10% | 357,548 |
| Oct 7, 2026 | 4.450 | 4.484 | 4.340 | 4.386 | 4.344 | -1.53% | 149,443 |
| Oct 6, 2026 | 4.462 | 4.482 | 4.418 | 4.454 | 4.412 | -0.45% | 81,341 |
| Oct 5, 2026 | 4.468 | 4.532 | 4.418 | 4.474 | 4.431 | -0.40% | 96,629 |
| Oct 2, 2026 | 4.578 | 4.614 | 4.454 | 4.492 | 4.449 | -1.88% | 140,382 |
| Oct 1, 2026 | 4.612 | 4.660 | 4.550 | 4.578 | 4.535 | -0.91% | 127,354 |
| Sep 30, 2026 | 4.558 | 4.656 | 4.558 | 4.620 | 4.576 | 1.36% | 154,548 |
| Sep 29, 2026 | 4.588 | 4.630 | 4.558 | 4.558 | 4.515 | -0.26% | 95,186 |
| Sep 28, 2026 | 4.600 | 4.640 | 4.556 | 4.570 | 4.527 | -0.26% | 172,751 |
| Sep 25, 2026 | 4.658 | 4.750 | 4.568 | 4.582 | 4.538 | 0.04% | 176,899 |
| Sep 24, 2026 | 4.632 | 4.686 | 4.580 | 4.580 | 4.536 | -2.09% | 94,554 |
| Sep 23, 2026 | 4.852 | 4.868 | 4.638 | 4.678 | 4.634 | -2.83% | 196,151 |
| Sep 22, 2026 | 4.524 | 4.826 | 4.506 | 4.814 | 4.768 | 6.41% | 346,529 |
| Sep 21, 2026 | 4.500 | 4.550 | 4.484 | 4.524 | 4.481 | 0.53% | 189,521 |
| Sep 18, 2026 | 4.516 | 4.522 | 4.458 | 4.500 | 4.457 | -0.18% | 151,450 |
| Sep 17, 2026 | 4.508 | 4.540 | 4.476 | 4.508 | 4.465 | -0.04% | 114,992 |
| Sep 16, 2026 | 4.446 | 4.518 | 4.368 | 4.510 | 4.467 | 3.54% | 166,741 |
| Sep 15, 2026 | 4.404 | 4.452 | 4.344 | 4.356 | 4.315 | -1.22% | 178,135 |
| Sep 14, 2026 | 4.516 | 4.532 | 4.370 | 4.410 | 4.368 | -3.50% | 214,535 |
| Sep 11, 2026 | 4.516 | 4.570 | 4.502 | 4.570 | 4.527 | 1.06% | 123,851 |
| Sep 10, 2026 | 4.530 | 4.574 | 4.480 | 4.522 | 4.479 | -0.26% | 125,045 |
| Sep 9, 2026 | 4.578 | 4.588 | 4.496 | 4.534 | 4.491 | -1.35% | 152,176 |
| Sep 8, 2026 | 4.558 | 4.596 | 4.526 | 4.596 | 4.552 | 0.31% | 105,776 |
| Sep 7, 2026 | 4.612 | 4.636 | 4.542 | 4.582 | 4.538 | -0.95% | 139,997 |
| Sep 4, 2026 | 4.500 | 4.626 | 4.486 | 4.626 | 4.582 | 2.75% | 136,473 |
| Sep 3, 2026 | 4.440 | 4.570 | 4.430 | 4.502 | 4.459 | 1.03% | 157,021 |
| Sep 2, 2026 | 4.432 | 4.490 | 4.402 | 4.456 | 4.414 | -0.36% | 228,465 |