Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 4.628
-0.118 (-2.49%)
Aug 20, 2026, 6:29 PM EET
Finnair Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 5.32 | 5.35 | 5.23 | 5.29 | 5.29 | -0.84% | 225,192 |
| Jul 1, 2026 | 5.31 | 5.45 | 5.25 | 5.33 | 5.33 | 0.66% | 271,222 |
| Jun 30, 2026 | 5.25 | 5.34 | 5.22 | 5.30 | 5.30 | 1.44% | 226,876 |
| Jun 29, 2026 | 5.31 | 5.32 | 5.17 | 5.22 | 5.22 | -2.43% | 257,661 |
| Jun 26, 2026 | 5.45 | 5.46 | 5.22 | 5.35 | 5.35 | -3.17% | 292,829 |
| Jun 25, 2026 | 5.18 | 5.53 | 5.18 | 5.53 | 5.53 | 6.97% | 859,782 |
| Jun 24, 2026 | 5.05 | 5.18 | 5.03 | 5.17 | 5.17 | 2.68% | 463,750 |
| Jun 23, 2026 | 5.02 | 5.03 | 4.91 | 5.03 | 5.03 | -0.59% | 240,855 |
| Jun 22, 2026 | 4.99 | 5.06 | 4.87 | 5.06 | 5.06 | 1.10% | 372,076 |
| Jun 18, 2026 | 4.69 | 5.05 | 4.68 | 5.01 | 5.01 | 4.40% | 887,236 |
| Jun 17, 2026 | 4.93 | 4.95 | 4.71 | 4.79 | 4.79 | -2.72% | 237,403 |
| Jun 16, 2026 | 4.94 | 4.98 | 4.82 | 4.93 | 4.93 | -0.16% | 283,690 |
| Jun 15, 2026 | 4.70 | 4.95 | 4.70 | 4.94 | 4.94 | 8.10% | 977,879 |
| Jun 12, 2026 | 4.28 | 4.68 | 4.28 | 4.57 | 4.57 | 9.29% | 864,732 |
| Jun 11, 2026 | 3.93 | 4.26 | 3.93 | 4.18 | 4.18 | 5.45% | 263,492 |