Fodelia Oyj (HEL:FODELIA)
Finland · Delayed Price · Currency is EUR 4.600
-0.200 (-4.17%)
At close: Feb 24, 2026
Fodelia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 4.61 | 4.65 | 4.53 | 4.64 | 4.64 | 0.87% | 12,348 |
| Feb 24, 2026 | 4.93 | 4.93 | 4.51 | 4.60 | 4.60 | -4.17% | 30,324 |
| Feb 23, 2026 | 4.91 | 4.99 | 4.80 | 4.80 | 4.80 | -2.44% | 7,666 |
| Feb 20, 2026 | 4.97 | 4.97 | 4.81 | 4.92 | 4.92 | -1.01% | 1,916 |
| Feb 19, 2026 | 4.92 | 4.98 | 4.91 | 4.97 | 4.97 | -0.40% | 7,261 |
| Feb 18, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 7,646 |
| Feb 17, 2026 | 4.99 | 5.00 | 4.95 | 5.00 | 5.00 | - | 3,858 |
| Feb 16, 2026 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 0.40% | 4,243 |
| Feb 13, 2026 | 5.02 | 5.04 | 4.90 | 4.98 | 4.98 | -0.40% | 4,384 |
| Feb 12, 2026 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | - | 5,897 |
| Feb 11, 2026 | 4.97 | 5.00 | 4.90 | 5.00 | 5.00 | 0.60% | 6,192 |
| Feb 10, 2026 | 5.10 | 5.10 | 4.95 | 4.97 | 4.97 | -2.55% | 32,004 |
| Feb 9, 2026 | 5.04 | 5.10 | 5.00 | 5.10 | 5.10 | 3.03% | 15,127 |
| Feb 6, 2026 | 4.89 | 5.02 | 4.86 | 4.95 | 4.95 | 1.64% | 19,906 |
| Feb 5, 2026 | 4.99 | 4.99 | 4.85 | 4.87 | 4.87 | -2.40% | 8,233 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.93 | 4.99 | 4.99 | 0.40% | 2,311 |
| Feb 3, 2026 | 5.00 | 5.00 | 4.92 | 4.97 | 4.97 | -0.40% | 1,917 |
| Feb 2, 2026 | 4.94 | 5.00 | 4.88 | 4.99 | 4.99 | 1.01% | 10,104 |
| Jan 30, 2026 | 5.00 | 5.02 | 4.94 | 4.94 | 4.94 | -1.59% | 5,841 |
| Jan 29, 2026 | 5.00 | 5.02 | 4.98 | 5.02 | 5.02 | 0.60% | 4,827 |
| Jan 28, 2026 | 5.06 | 5.10 | 4.99 | 4.99 | 4.99 | -0.60% | 14,765 |
| Jan 27, 2026 | 5.06 | 5.08 | 5.02 | 5.02 | 5.02 | - | 4,409 |
| Jan 26, 2026 | 5.10 | 5.18 | 5.02 | 5.02 | 5.02 | -1.57% | 11,512 |
| Jan 23, 2026 | 5.12 | 5.14 | 5.08 | 5.10 | 5.10 | -0.39% | 6,414 |
| Jan 22, 2026 | 5.12 | 5.14 | 5.06 | 5.12 | 5.12 | 0.39% | 10,733 |
| Jan 21, 2026 | 5.18 | 5.18 | 5.00 | 5.10 | 5.10 | -1.54% | 15,159 |
| Jan 20, 2026 | 5.18 | 5.20 | 5.04 | 5.18 | 5.18 | - | 9,000 |
| Jan 19, 2026 | 5.18 | 5.20 | 5.10 | 5.18 | 5.18 | 0.39% | 7,578 |
| Jan 16, 2026 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | -1.15% | 16,335 |
| Jan 15, 2026 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | 0.38% | 12,220 |
| Jan 14, 2026 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | -1.89% | 5,608 |
| Jan 13, 2026 | 5.32 | 5.38 | 5.28 | 5.30 | 5.30 | -0.38% | 8,001 |
| Jan 12, 2026 | 5.38 | 5.42 | 5.30 | 5.32 | 5.32 | -1.12% | 2,460 |
| Jan 9, 2026 | 5.46 | 5.46 | 5.36 | 5.38 | 5.38 | -1.47% | 3,937 |
| Jan 8, 2026 | 5.46 | 5.46 | 5.26 | 5.46 | 5.46 | 0.74% | 7,852 |
| Jan 7, 2026 | 5.50 | 5.52 | 5.42 | 5.42 | 5.42 | -1.09% | 6,623 |
| Jan 5, 2026 | 5.44 | 5.70 | 5.44 | 5.48 | 5.48 | 0.74% | 2,903 |
| Jan 2, 2026 | 5.48 | 5.48 | 5.38 | 5.44 | 5.44 | 0.74% | 3,121 |
| Dec 30, 2025 | 5.26 | 5.44 | 5.24 | 5.40 | 5.40 | 3.05% | 3,219 |
| Dec 29, 2025 | 5.26 | 5.36 | 5.24 | 5.24 | 5.24 | -0.76% | 6,955 |
| Dec 23, 2025 | 5.36 | 5.36 | 5.26 | 5.28 | 5.28 | -1.12% | 2,423 |
| Dec 22, 2025 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 1.52% | 3,729 |
| Dec 19, 2025 | 5.30 | 5.36 | 5.22 | 5.26 | 5.26 | -0.75% | 2,912 |
| Dec 18, 2025 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | 1.15% | 4,453 |
| Dec 17, 2025 | 5.22 | 5.38 | 5.16 | 5.24 | 5.24 | -1.13% | 3,975 |
| Dec 16, 2025 | 5.32 | 5.38 | 5.24 | 5.30 | 5.30 | -0.38% | 3,518 |
| Dec 15, 2025 | 5.52 | 5.54 | 5.30 | 5.32 | 5.32 | -4.32% | 13,632 |
| Dec 12, 2025 | 5.50 | 5.60 | 5.48 | 5.56 | 5.56 | 1.09% | 3,063 |
| Dec 11, 2025 | 5.42 | 5.50 | 5.40 | 5.50 | 5.50 | 0.36% | 5,302 |
| Dec 10, 2025 | 5.42 | 5.48 | 5.40 | 5.48 | 5.48 | 1.11% | 2,457 |