Fodelia Oyj (HEL:FODELIA)
Finland · Delayed Price · Currency is EUR 5.14
-0.06 (-1.15%)
At close: Oct 31, 2025
Fodelia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | -1.15% | 587 |
| Oct 30, 2025 | 5.28 | 5.28 | 5.10 | 5.20 | 5.20 | 0.78% | 2,786 |
| Oct 29, 2025 | 5.18 | 5.28 | 5.16 | 5.16 | 5.16 | -1.15% | 7,763 |
| Oct 28, 2025 | 5.36 | 5.38 | 5.22 | 5.22 | 5.22 | -2.25% | 2,006 |
| Oct 27, 2025 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | 1.91% | 2,878 |
| Oct 24, 2025 | 5.42 | 5.42 | 5.22 | 5.24 | 5.24 | -1.50% | 5,240 |
| Oct 23, 2025 | 5.20 | 5.42 | 5.20 | 5.32 | 5.32 | 1.53% | 3,954 |
| Oct 22, 2025 | 5.16 | 5.38 | 5.02 | 5.24 | 5.24 | 3.56% | 10,161 |
| Oct 21, 2025 | 5.08 | 5.08 | 4.98 | 5.06 | 5.06 | -0.39% | 3,831 |
| Oct 20, 2025 | 5.18 | 5.20 | 5.00 | 5.08 | 5.08 | -0.39% | 8,158 |
| Oct 17, 2025 | 5.26 | 5.26 | 5.00 | 5.10 | 5.10 | -1.92% | 4,291 |
| Oct 16, 2025 | 5.30 | 5.30 | 5.12 | 5.20 | 5.20 | -0.76% | 5,058 |
| Oct 15, 2025 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | 0.77% | 1,621 |
| Oct 14, 2025 | 5.12 | 5.20 | 5.10 | 5.20 | 5.20 | 0.39% | 5,618 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.06 | 5.18 | 5.18 | 2.37% | 2,629 |
| Oct 10, 2025 | 5.16 | 5.20 | 5.06 | 5.06 | 5.06 | -1.17% | 3,197 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 5,227 |
| Oct 8, 2025 | 5.18 | 5.20 | 5.10 | 5.20 | 5.20 | - | 1,836 |
| Oct 7, 2025 | 5.40 | 5.40 | 5.06 | 5.20 | 5.20 | -3.35% | 37,572 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.36 | 5.38 | 5.38 | -1.10% | 7,212 |
| Oct 3, 2025 | 5.46 | 5.54 | 5.44 | 5.44 | 5.44 | -1.09% | 1,934 |
| Oct 2, 2025 | 5.52 | 5.52 | 5.48 | 5.50 | 5.50 | -0.36% | 1,180 |
| Oct 1, 2025 | 5.68 | 5.68 | 5.50 | 5.52 | 5.52 | -2.82% | 2,581 |
| Sep 30, 2025 | 5.60 | 5.68 | 5.58 | 5.68 | 5.68 | 1.07% | 2,991 |
| Sep 29, 2025 | 5.62 | 5.62 | 5.56 | 5.62 | 5.62 | - | 6,134 |
| Sep 26, 2025 | 5.54 | 5.68 | 5.48 | 5.62 | 5.62 | 1.81% | 11,110 |
| Sep 25, 2025 | 5.72 | 5.78 | 5.52 | 5.52 | 5.52 | -3.50% | 2,826 |
| Sep 24, 2025 | 5.68 | 5.76 | 5.56 | 5.72 | 5.72 | 2.51% | 5,756 |
| Sep 23, 2025 | 5.58 | 5.68 | 5.56 | 5.58 | 5.58 | 0.72% | 2,366 |
| Sep 22, 2025 | 5.68 | 5.68 | 5.50 | 5.54 | 5.54 | -2.12% | 3,119 |
| Sep 19, 2025 | 5.58 | 5.66 | 5.58 | 5.66 | 5.66 | 1.43% | 2,408 |
| Sep 18, 2025 | 5.76 | 5.76 | 5.56 | 5.58 | 5.58 | -2.11% | 4,209 |
| Sep 17, 2025 | 5.76 | 5.76 | 5.64 | 5.70 | 5.70 | -1.72% | 1,346 |
| Sep 16, 2025 | 5.90 | 5.90 | 5.80 | 5.80 | 5.80 | 0.69% | 2,270 |
| Sep 15, 2025 | 5.80 | 5.84 | 5.76 | 5.76 | 5.76 | -0.69% | 812 |
| Sep 12, 2025 | 5.86 | 5.86 | 5.72 | 5.80 | 5.80 | -1.69% | 2,409 |
| Sep 11, 2025 | 5.96 | 5.96 | 5.84 | 5.90 | 5.90 | -0.67% | 1,090 |
| Sep 10, 2025 | 5.90 | 5.96 | 5.86 | 5.94 | 5.94 | 0.68% | 2,056 |
| Sep 9, 2025 | 5.88 | 5.90 | 5.80 | 5.90 | 5.90 | 0.34% | 1,311 |
| Sep 8, 2025 | 5.82 | 5.92 | 5.80 | 5.88 | 5.88 | 0.68% | 2,676 |
| Sep 5, 2025 | 5.82 | 5.90 | 5.80 | 5.84 | 5.84 | 0.34% | 2,428 |
| Sep 4, 2025 | 5.80 | 5.96 | 5.80 | 5.82 | 5.82 | 0.34% | 6,173 |
| Sep 3, 2025 | 5.64 | 5.90 | 5.64 | 5.80 | 5.80 | 2.11% | 15,875 |
| Sep 2, 2025 | 5.62 | 5.70 | 5.58 | 5.68 | 5.68 | 2.53% | 4,895 |
| Sep 1, 2025 | 5.50 | 5.70 | 5.44 | 5.54 | 5.54 | 0.73% | 34,497 |
| Aug 29, 2025 | 5.42 | 5.50 | 5.34 | 5.50 | 5.50 | 1.48% | 8,410 |
| Aug 28, 2025 | 5.42 | 5.42 | 5.32 | 5.42 | 5.42 | - | 11,398 |
| Aug 27, 2025 | 5.40 | 5.42 | 5.32 | 5.42 | 5.42 | 2.26% | 3,241 |
| Aug 26, 2025 | 5.50 | 5.60 | 5.30 | 5.30 | 5.30 | -0.75% | 14,154 |
| Aug 25, 2025 | 5.36 | 5.42 | 5.24 | 5.34 | 5.34 | - | 4,572 |