Foamit Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.80	0.82	0.80	0.80	0.80	0.25%	6,066
May 15, 2026	0.80	0.83	0.80	0.80	0.80	-	4,321
May 13, 2026	0.80	0.81	0.80	0.80	0.80	-0.99%	6,426
May 12, 2026	0.83	0.84	0.80	0.81	0.81	-2.66%	12,399
May 11, 2026	0.82	0.85	0.82	0.83	0.83	0.98%	3,854
May 8, 2026	0.84	0.84	0.82	0.82	0.82	-	2,687
May 7, 2026	0.83	0.85	0.82	0.82	0.82	-1.20%	4,362
May 6, 2026	0.83	0.84	0.83	0.83	0.83	0.73%	490
May 5, 2026	0.80	0.87	0.80	0.82	0.82	0.24%	8,400
May 4, 2026	0.79	0.82	0.79	0.82	0.82	4.31%	17,291
Apr 30, 2026	0.80	0.80	0.78	0.79	0.79	-1.50%	11,230
Apr 29, 2026	0.81	0.82	0.80	0.80	0.80	-1.48%	31,746
Apr 28, 2026	0.81	0.82	0.81	0.81	0.81	-	21,165
Apr 27, 2026	0.82	0.82	0.81	0.81	0.81	-1.46%	5,857
Apr 24, 2026	0.82	0.83	0.81	0.82	0.82	-	14,454
Apr 23, 2026	0.84	0.84	0.82	0.82	0.82	-1.90%	1,380
Apr 22, 2026	0.83	0.85	0.83	0.84	0.84	1.94%	13,203
Apr 21, 2026	0.85	0.86	0.81	0.82	0.82	-2.83%	5,251
Apr 20, 2026	0.81	0.85	0.81	0.85	0.85	2.17%	37,693
Apr 17, 2026	0.80	0.83	0.80	0.83	0.83	2.47%	29,141
Apr 16, 2026	0.81	0.81	0.80	0.81	0.81	-	5,035
Apr 15, 2026	0.82	0.83	0.80	0.81	0.81	-3.34%	12,187
Apr 14, 2026	0.85	0.85	0.82	0.84	0.83	-0.95%	14,437
Apr 13, 2026	0.81	0.86	0.80	0.85	0.84	4.70%	16,730
Apr 10, 2026	0.87	0.87	0.80	0.81	0.80	-6.91%	3,721
Apr 9, 2026	0.80	0.87	0.80	0.87	0.86	5.08%	1,025
Apr 8, 2026	0.82	0.87	0.79	0.83	0.82	2.99%	12,944
Apr 7, 2026	0.80	0.87	0.80	0.80	0.79	-1.72%	8,505
Apr 2, 2026	0.82	0.82	0.80	0.82	0.81	-4.00%	490
Apr 1, 2026	0.86	0.86	0.83	0.85	0.84	-1.62%	12,768
Mar 31, 2026	0.88	0.88	0.83	0.86	0.85	4.60%	5,059
Mar 30, 2026	0.83	0.83	0.82	0.83	0.82	-0.24%	1,031
Mar 27, 2026	0.82	0.83	0.82	0.83	0.82	-1.90%	1,090
Mar 26, 2026	0.84	0.84	0.82	0.84	0.83	0.48%	3,339
Mar 25, 2026	0.82	0.88	0.82	0.84	0.83	-	2,828
Mar 24, 2026	0.82	0.88	0.80	0.84	0.83	0.24%	9,076
Mar 23, 2026	0.80	0.84	0.78	0.84	0.83	0.96%	20,796
Mar 20, 2026	0.83	0.84	0.83	0.83	0.82	1.22%	14,662
Mar 19, 2026	0.80	0.84	0.80	0.82	0.81	-0.49%	1,895
Mar 18, 2026	0.82	0.84	0.82	0.82	0.81	0.24%	5,740
Mar 17, 2026	0.83	0.83	0.82	0.82	0.81	-0.96%	2,126
Mar 16, 2026	0.83	0.83	0.81	0.83	0.82	-1.66%	9,156
Mar 13, 2026	0.83	0.89	0.83	0.84	0.83	-0.24%	10,229
Mar 12, 2026	0.80	0.85	0.80	0.85	0.84	2.17%	13,712
Mar 11, 2026	0.84	0.85	0.83	0.83	0.82	-2.82%	24,149
Mar 10, 2026	0.83	0.85	0.83	0.85	0.84	2.16%	25,297
Mar 9, 2026	0.86	0.87	0.83	0.83	0.82	-3.25%	3,978
Mar 6, 2026	0.84	0.86	0.84	0.86	0.85	-2.05%	3,086
Mar 5, 2026	0.82	0.90	0.82	0.88	0.87	6.80%	25,478
Mar 4, 2026	0.82	0.82	0.81	0.82	0.81	-0.24%	5,733