Fodelia Oyj (HEL:FODELIA)
Finland · Delayed Price · Currency is EUR 5.20
0.00 (0.00%)
At close: Oct 8, 2025
Fodelia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 22, 2025 | 5.38 | 5.38 | 5.26 | 5.34 | 5.34 | -0.74% | 5,017 |
| Aug 21, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.51% | 3,075 |
| Aug 20, 2025 | 5.44 | 5.44 | 5.22 | 5.30 | 5.30 | -2.57% | 9,067 |
| Aug 19, 2025 | 5.46 | 5.48 | 5.36 | 5.44 | 5.44 | -0.73% | 4,591 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.30 | 5.48 | 5.48 | -2.49% | 10,348 |
| Aug 15, 2025 | 5.48 | 5.62 | 5.44 | 5.62 | 5.62 | 2.93% | 2,069 |
| Aug 14, 2025 | 5.34 | 5.52 | 5.30 | 5.46 | 5.46 | 3.02% | 8,072 |
| Aug 13, 2025 | 5.52 | 5.52 | 5.28 | 5.30 | 5.30 | -3.99% | 16,002 |
| Aug 12, 2025 | 5.62 | 5.66 | 5.52 | 5.52 | 5.52 | -0.72% | 2,743 |
| Aug 11, 2025 | 5.66 | 5.66 | 5.50 | 5.56 | 5.56 | -1.77% | 6,877 |
| Aug 8, 2025 | 5.60 | 5.72 | 5.60 | 5.66 | 5.66 | 0.71% | 3,315 |
| Aug 7, 2025 | 5.60 | 5.66 | 5.56 | 5.62 | 5.62 | - | 7,911 |
| Aug 6, 2025 | 5.72 | 5.72 | 5.56 | 5.62 | 5.62 | -1.75% | 16,532 |
| Aug 5, 2025 | 5.78 | 5.80 | 5.70 | 5.72 | 5.72 | -0.69% | 5,837 |
| Aug 4, 2025 | 5.52 | 5.76 | 5.50 | 5.76 | 5.76 | 5.11% | 11,390 |
| Aug 1, 2025 | 5.14 | 5.62 | 5.14 | 5.48 | 5.48 | 10.48% | 69,502 |
| Jul 31, 2025 | 6.26 | 6.28 | 4.63 | 4.96 | 4.96 | -21.02% | 73,959 |