Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 4.522
-0.012 (-0.26%)
Sep 10, 2026, 6:29 PM EET
Finnair Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 4.53 | 4.57 | 4.48 | 4.52 | - | -0.26% | 124,449 |
| Sep 9, 2026 | 4.58 | 4.59 | 4.50 | 4.53 | 4.53 | -1.35% | 148,296 |
| Sep 8, 2026 | 4.56 | 4.60 | 4.53 | 4.60 | 4.60 | 0.31% | 105,776 |
| Sep 7, 2026 | 4.61 | 4.64 | 4.54 | 4.58 | 4.58 | -0.95% | 139,997 |
| Sep 4, 2026 | 4.50 | 4.63 | 4.49 | 4.63 | 4.63 | 2.75% | 136,473 |
| Sep 3, 2026 | 4.44 | 4.57 | 4.43 | 4.50 | 4.50 | 1.03% | 156,182 |
| Sep 2, 2026 | 4.43 | 4.49 | 4.40 | 4.46 | 4.46 | -0.36% | 228,465 |
| Sep 1, 2026 | 4.47 | 4.54 | 4.43 | 4.47 | 4.47 | -0.31% | 133,018 |
| Aug 31, 2026 | 4.48 | 4.51 | 4.43 | 4.49 | 4.49 | -0.97% | 334,843 |
| Aug 28, 2026 | 4.53 | 4.54 | 4.51 | 4.53 | 4.53 | -0.09% | 142,623 |
| Aug 27, 2026 | 4.58 | 4.61 | 4.50 | 4.53 | 4.53 | -1.09% | 171,118 |
| Aug 26, 2026 | 4.59 | 4.64 | 4.57 | 4.58 | 4.58 | 0.04% | 136,974 |
| Aug 25, 2026 | 4.56 | 4.64 | 4.55 | 4.58 | 4.58 | 0.39% | 216,964 |
| Aug 24, 2026 | 4.57 | 4.58 | 4.48 | 4.56 | 4.56 | -0.09% | 229,770 |
| Aug 21, 2026 | 4.63 | 4.67 | 4.52 | 4.57 | 4.57 | -1.30% | 261,110 |
| Aug 20, 2026 | 4.75 | 4.76 | 4.61 | 4.63 | 4.63 | -2.49% | 149,037 |
| Aug 19, 2026 | 4.74 | 4.82 | 4.68 | 4.75 | 4.75 | -0.71% | 102,988 |
| Aug 18, 2026 | 4.81 | 4.83 | 4.74 | 4.78 | 4.78 | -1.44% | 161,623 |
| Aug 17, 2026 | 4.89 | 4.92 | 4.85 | 4.85 | 4.85 | -0.94% | 150,615 |
| Aug 14, 2026 | 4.96 | 4.99 | 4.87 | 4.90 | 4.90 | -1.21% | 130,922 |
| Aug 13, 2026 | 4.94 | 4.98 | 4.88 | 4.96 | 4.96 | 0.28% | 165,351 |
| Aug 12, 2026 | 4.89 | 4.96 | 4.88 | 4.94 | 4.94 | 0.73% | 104,621 |
| Aug 11, 2026 | 4.92 | 4.93 | 4.85 | 4.91 | 4.91 | -0.73% | 124,378 |
| Aug 10, 2026 | 4.95 | 4.95 | 4.87 | 4.94 | 4.94 | -0.32% | 114,148 |
| Aug 7, 2026 | 5.06 | 5.08 | 4.95 | 4.96 | 4.96 | -2.69% | 175,767 |
| Aug 6, 2026 | 5.05 | 5.16 | 5.00 | 5.10 | 5.10 | 0.89% | 209,836 |
| Aug 5, 2026 | 4.90 | 5.09 | 4.90 | 5.05 | 5.05 | 3.74% | 405,553 |
| Aug 4, 2026 | 4.84 | 4.87 | 4.72 | 4.87 | 4.87 | 0.54% | 317,806 |
| Aug 3, 2026 | 4.93 | 5.07 | 4.82 | 4.84 | 4.84 | 0.96% | 216,155 |
| Jul 31, 2026 | 4.89 | 4.99 | 4.80 | 4.80 | 4.80 | -1.96% | 207,925 |
| Jul 30, 2026 | 4.75 | 4.96 | 4.75 | 4.89 | 4.89 | 2.69% | 269,591 |
| Jul 29, 2026 | 4.78 | 4.86 | 4.75 | 4.76 | 4.76 | -0.38% | 159,566 |
| Jul 28, 2026 | 4.76 | 4.86 | 4.72 | 4.78 | 4.78 | 0.67% | 205,541 |
| Jul 27, 2026 | 4.80 | 4.96 | 4.75 | 4.75 | 4.75 | 1.11% | 291,620 |
| Jul 24, 2026 | 4.40 | 4.70 | 4.40 | 4.70 | 4.70 | 7.02% | 371,611 |
| Jul 23, 2026 | 4.75 | 4.75 | 4.39 | 4.39 | 4.39 | -10.41% | 725,847 |
| Jul 22, 2026 | 4.73 | 5.03 | 4.69 | 4.90 | 4.90 | 1.32% | 479,216 |
| Jul 21, 2026 | 4.82 | 4.87 | 4.76 | 4.84 | 4.84 | 0.62% | 198,376 |
| Jul 20, 2026 | 4.80 | 4.93 | 4.72 | 4.81 | 4.81 | -0.37% | 203,228 |
| Jul 17, 2026 | 4.80 | 4.85 | 4.75 | 4.82 | 4.82 | -0.86% | 187,641 |
| Jul 16, 2026 | 4.85 | 4.91 | 4.79 | 4.87 | 4.87 | 0.25% | 118,171 |
| Jul 15, 2026 | 4.80 | 4.88 | 4.73 | 4.85 | 4.85 | 1.04% | 145,205 |
| Jul 14, 2026 | 4.88 | 4.88 | 4.72 | 4.80 | 4.80 | -4.40% | 440,703 |
| Jul 13, 2026 | 4.99 | 5.09 | 4.92 | 5.03 | 5.03 | -0.99% | 184,451 |
| Jul 10, 2026 | 5.01 | 5.10 | 4.99 | 5.08 | 5.08 | 2.19% | 263,245 |
| Jul 9, 2026 | 4.90 | 4.97 | 4.84 | 4.97 | 4.97 | 2.86% | 226,785 |
| Jul 8, 2026 | 4.86 | 5.04 | 4.80 | 4.83 | 4.83 | -1.47% | 314,570 |
| Jul 7, 2026 | 4.96 | 5.01 | 4.86 | 4.90 | 4.90 | -1.29% | 179,385 |
| Jul 6, 2026 | 5.18 | 5.22 | 4.85 | 4.96 | 4.96 | -4.35% | 386,921 |
| Jul 3, 2026 | 5.27 | 5.27 | 5.11 | 5.19 | 5.19 | -1.80% | 209,221 |