Finnair Oyj (HEL:FIA1S)
Finland · Delayed Price · Currency is EUR 4.240
-0.084 (-1.94%)
Oct 21, 2026, 1:02 PM EET
Finnair Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 4.30 | 4.30 | 4.22 | 4.24 | 4.24 | -1.94% | 11,061 |
| Oct 20, 2026 | 4.24 | 4.35 | 4.16 | 4.32 | 4.32 | 0.98% | 114,024 |
| Oct 19, 2026 | 4.30 | 4.30 | 4.21 | 4.28 | 4.28 | -0.93% | 83,594 |
| Oct 16, 2026 | 4.33 | 4.33 | 4.27 | 4.32 | 4.32 | 0.19% | 76,840 |
| Oct 15, 2026 | 4.30 | 4.36 | 4.24 | 4.31 | 4.31 | -0.83% | 353,747 |
| Oct 14, 2026 | 4.36 | 4.38 | 4.30 | 4.35 | 4.35 | -0.68% | 224,154 |
| Oct 13, 2026 | 4.58 | 4.75 | 4.38 | 4.38 | 4.38 | 5.14% | 446,910 |
| Oct 12, 2026 | 4.19 | 4.20 | 4.12 | 4.17 | 4.17 | -0.33% | 134,220 |
| Oct 9, 2026 | 4.30 | 4.30 | 4.15 | 4.18 | 4.18 | -1.65% | 289,728 |
| Oct 8, 2026 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | -3.10% | 357,548 |
| Oct 7, 2026 | 4.45 | 4.48 | 4.34 | 4.39 | 4.39 | -1.53% | 149,443 |
| Oct 6, 2026 | 4.46 | 4.48 | 4.42 | 4.45 | 4.45 | -0.45% | 81,341 |
| Oct 5, 2026 | 4.47 | 4.53 | 4.42 | 4.47 | 4.47 | -0.40% | 96,629 |
| Oct 2, 2026 | 4.58 | 4.61 | 4.45 | 4.49 | 4.49 | -1.88% | 140,382 |
| Oct 1, 2026 | 4.61 | 4.66 | 4.55 | 4.58 | 4.58 | -0.91% | 127,354 |
| Sep 30, 2026 | 4.56 | 4.66 | 4.56 | 4.62 | 4.62 | 1.36% | 154,548 |
| Sep 29, 2026 | 4.59 | 4.63 | 4.56 | 4.56 | 4.56 | -0.26% | 95,186 |
| Sep 28, 2026 | 4.60 | 4.64 | 4.56 | 4.57 | 4.57 | -0.26% | 172,751 |
| Sep 25, 2026 | 4.66 | 4.75 | 4.57 | 4.58 | 4.58 | 0.04% | 176,899 |
| Sep 24, 2026 | 4.63 | 4.69 | 4.58 | 4.58 | 4.58 | -2.09% | 94,554 |
| Sep 23, 2026 | 4.85 | 4.87 | 4.64 | 4.68 | 4.68 | -2.83% | 196,151 |
| Sep 22, 2026 | 4.52 | 4.83 | 4.51 | 4.81 | 4.81 | 6.41% | 346,529 |
| Sep 21, 2026 | 4.50 | 4.55 | 4.48 | 4.52 | 4.52 | 0.53% | 189,521 |
| Sep 18, 2026 | 4.52 | 4.52 | 4.46 | 4.50 | 4.50 | -0.18% | 150,704 |
| Sep 17, 2026 | 4.51 | 4.54 | 4.48 | 4.51 | 4.51 | -0.04% | 114,992 |
| Sep 16, 2026 | 4.45 | 4.52 | 4.37 | 4.51 | 4.51 | 3.54% | 166,741 |
| Sep 15, 2026 | 4.40 | 4.45 | 4.34 | 4.36 | 4.36 | -1.22% | 177,555 |
| Sep 14, 2026 | 4.52 | 4.53 | 4.37 | 4.41 | 4.41 | -3.50% | 214,535 |
| Sep 11, 2026 | 4.52 | 4.57 | 4.50 | 4.57 | 4.57 | 1.06% | 123,851 |
| Sep 10, 2026 | 4.53 | 4.57 | 4.48 | 4.52 | 4.52 | -0.26% | 125,045 |
| 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 |