Foamit Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	0.85	0.89	0.85	0.85	0.85	-0.70%	2,824
Feb 24, 2026	0.87	0.90	0.85	0.86	0.86	-1.15%	7,042
Feb 23, 2026	0.88	0.88	0.85	0.87	0.87	-0.68%	7,772
Feb 20, 2026	0.87	0.88	0.86	0.88	0.88	1.39%	3,462
Feb 19, 2026	0.86	0.87	0.86	0.86	0.86	0.47%	1,600
Feb 18, 2026	0.86	0.89	0.86	0.86	0.86	-3.15%	21,177
Feb 17, 2026	0.89	0.92	0.86	0.89	0.89	0.91%	12,656
Feb 16, 2026	0.87	0.94	0.87	0.88	0.88	1.15%	11,036
Feb 13, 2026	0.94	0.98	0.87	0.87	0.87	-8.03%	39,610
Feb 12, 2026	0.95	0.98	0.90	0.95	0.95	-	1,643
Feb 11, 2026	0.92	0.95	0.89	0.95	0.95	2.60%	1,049
Feb 10, 2026	0.93	0.94	0.92	0.92	0.92	-1.50%	15,402
Feb 9, 2026	0.90	0.94	0.89	0.94	0.94	3.08%	3,724
Feb 6, 2026	0.89	0.91	0.89	0.91	0.91	0.89%	3,040
Feb 5, 2026	0.90	0.93	0.89	0.90	0.90	-	6,656
Feb 4, 2026	0.90	0.93	0.89	0.90	0.90	-3.02%	17,557
Feb 3, 2026	0.93	0.93	0.90	0.93	0.93	-0.85%	4,046
Feb 2, 2026	0.88	0.94	0.87	0.94	0.94	4.46%	5,889
Jan 30, 2026	0.87	0.90	0.86	0.90	0.90	2.99%	22,018
Jan 29, 2026	0.87	0.90	0.87	0.87	0.87	-3.12%	7,958
Jan 28, 2026	0.89	0.90	0.87	0.90	0.90	0.45%	2,830
Jan 27, 2026	0.90	0.90	0.87	0.89	0.89	-0.67%	4,129
Jan 26, 2026	0.91	0.91	0.89	0.90	0.90	-1.96%	18,627
Jan 23, 2026	0.90	0.92	0.87	0.92	0.92	2.00%	10,590
Jan 22, 2026	0.90	0.91	0.86	0.90	0.90	-	2,448
Jan 21, 2026	0.88	0.90	0.86	0.90	0.90	4.65%	10,796
Jan 20, 2026	0.88	0.90	0.86	0.86	0.86	-1.83%	8,545
Jan 19, 2026	0.88	0.89	0.86	0.88	0.88	-4.58%	24,536
Jan 16, 2026	0.94	0.94	0.90	0.92	0.92	-2.96%	16,812
Jan 15, 2026	0.90	0.95	0.90	0.95	0.95	2.60%	6,558
Jan 14, 2026	0.91	0.92	0.89	0.92	0.92	-0.43%	8,099
Jan 13, 2026	0.90	0.93	0.85	0.93	0.93	2.89%	11,457
Jan 12, 2026	0.89	0.94	0.89	0.90	0.90	1.12%	10,226
Jan 9, 2026	0.95	0.95	0.89	0.89	0.89	-	6,561
Jan 8, 2026	0.88	0.94	0.88	0.89	0.89	1.37%	8,116
Jan 7, 2026	0.90	0.90	0.88	0.88	0.88	-2.44%	7,439
Jan 5, 2026	0.89	1.00	0.89	0.90	0.90	2.27%	17,468
Jan 2, 2026	0.86	0.88	0.85	0.88	0.88	2.33%	10,022
Dec 30, 2025	0.87	0.87	0.84	0.86	0.86	2.14%	31,197
Dec 29, 2025	0.83	0.88	0.83	0.84	0.84	0.72%	28,380
Dec 23, 2025	0.84	0.84	0.82	0.84	0.84	-0.95%	17,655
Dec 22, 2025	0.84	0.84	0.82	0.84	0.84	0.48%	22,838
Dec 19, 2025	0.84	0.86	0.84	0.84	0.84	-0.24%	12,290
Dec 18, 2025	0.85	0.87	0.84	0.84	0.84	-0.71%	23,971
Dec 17, 2025	0.84	0.85	0.84	0.85	0.85	-0.24%	3,565
Dec 16, 2025	0.85	0.87	0.85	0.85	0.85	0.47%	6,194
Dec 15, 2025	0.86	0.86	0.82	0.85	0.85	-2.31%	17,350
Dec 12, 2025	0.85	0.87	0.84	0.87	0.87	3.10%	18,576
Dec 11, 2025	0.86	0.87	0.84	0.84	0.84	-2.78%	20,806
Dec 10, 2025	0.86	0.87	0.86	0.86	0.86	0.23%	22,499