Fodelia Oyj (HEL:FODELIA)
Finland · Delayed Price · Currency is EUR 4.650
-0.090 (-1.90%)
At close: May 18, 2026
Fodelia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 4.70 | 4.74 | 4.62 | 4.74 | 4.74 | 0.85% | 6,347 |
| May 13, 2026 | 4.83 | 4.83 | 4.65 | 4.70 | 4.70 | -2.29% | 3,485 |
| May 12, 2026 | 4.85 | 4.85 | 4.72 | 4.81 | 4.81 | 0.42% | 2,376 |
| May 11, 2026 | 4.78 | 4.86 | 4.77 | 4.79 | 4.79 | 0.42% | 3,169 |
| May 8, 2026 | 4.77 | 4.77 | 4.69 | 4.77 | 4.77 | - | 2,742 |
| May 7, 2026 | 4.78 | 4.78 | 4.72 | 4.77 | 4.77 | 0.21% | 1,842 |
| May 6, 2026 | 4.83 | 4.88 | 4.72 | 4.76 | 4.76 | 0.63% | 19,412 |
| May 5, 2026 | 4.69 | 4.89 | 4.69 | 4.73 | 4.73 | 1.72% | 2,894 |
| May 4, 2026 | 4.68 | 4.68 | 4.44 | 4.65 | 4.65 | -0.85% | 18,337 |
| Apr 30, 2026 | 4.65 | 4.70 | 4.54 | 4.69 | 4.69 | 1.08% | 11,228 |
| Apr 29, 2026 | 4.70 | 4.89 | 4.40 | 4.64 | 4.64 | -1.28% | 10,263 |
| Apr 28, 2026 | 4.81 | 4.81 | 4.65 | 4.70 | 4.70 | -2.29% | 3,392 |
| Apr 27, 2026 | 4.92 | 4.92 | 4.75 | 4.81 | 4.81 | -2.63% | 1,861 |
| Apr 24, 2026 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | 0.41% | 1,238 |
| Apr 23, 2026 | 4.94 | 4.94 | 4.85 | 4.92 | 4.92 | -0.61% | 2,990 |
| Apr 22, 2026 | 4.80 | 4.98 | 4.80 | 4.95 | 4.95 | 3.13% | 2,056 |
| Apr 21, 2026 | 4.79 | 4.80 | 4.60 | 4.80 | 4.80 | -1.64% | 2,670 |
| Apr 20, 2026 | 4.79 | 4.88 | 4.79 | 4.88 | 4.88 | 2.74% | 4,938 |
| Apr 17, 2026 | 4.74 | 4.78 | 4.67 | 4.75 | 4.75 | 0.21% | 3,228 |
| Apr 16, 2026 | 4.61 | 4.74 | 4.61 | 4.74 | 4.74 | -0.84% | 1,357 |
| Apr 15, 2026 | 4.80 | 4.80 | 4.65 | 4.78 | 4.78 | -0.21% | 4,105 |
| Apr 14, 2026 | 4.83 | 4.83 | 4.79 | 4.79 | 4.79 | - | 972 |
| Apr 13, 2026 | 4.83 | 4.84 | 4.62 | 4.79 | 4.79 | -0.83% | 3,369 |
| Apr 10, 2026 | 4.74 | 4.84 | 4.74 | 4.83 | 4.83 | 2.11% | 5,610 |
| Apr 9, 2026 | 4.70 | 4.73 | 4.69 | 4.73 | 4.73 | -0.42% | 3,257 |
| Apr 8, 2026 | 4.86 | 4.86 | 4.70 | 4.75 | 4.75 | 1.28% | 4,432 |
| Apr 7, 2026 | 4.80 | 4.82 | 4.58 | 4.69 | 4.69 | -2.09% | 10,793 |
| Apr 2, 2026 | 4.66 | 4.82 | 4.64 | 4.79 | 4.79 | 2.79% | 6,815 |
| Apr 1, 2026 | 4.60 | 4.68 | 4.60 | 4.66 | 4.66 | 1.53% | 11,250 |
| Mar 31, 2026 | 4.60 | 4.65 | 4.59 | 4.59 | 4.59 | - | 5,037 |
| Mar 30, 2026 | 4.45 | 4.65 | 4.45 | 4.59 | 4.59 | 4.08% | 4,049 |
| Mar 27, 2026 | 4.52 | 4.52 | 4.25 | 4.41 | 4.41 | -1.56% | 12,071 |
| Mar 26, 2026 | 4.48 | 4.54 | 4.46 | 4.48 | 4.41 | 1.13% | 1,667 |
| Mar 25, 2026 | 4.37 | 4.50 | 4.34 | 4.43 | 4.36 | 2.07% | 12,607 |
| Mar 24, 2026 | 4.32 | 4.39 | 4.27 | 4.34 | 4.27 | 2.36% | 16,232 |
| Mar 23, 2026 | 4.33 | 4.34 | 4.20 | 4.24 | 4.17 | -1.85% | 7,243 |
| Mar 20, 2026 | 4.39 | 4.39 | 4.25 | 4.32 | 4.25 | -1.59% | 6,014 |
| Mar 19, 2026 | 4.33 | 4.49 | 4.25 | 4.39 | 4.32 | 0.92% | 8,684 |
| Mar 18, 2026 | 4.45 | 4.47 | 4.35 | 4.35 | 4.28 | -2.47% | 11,595 |
| Mar 17, 2026 | 4.52 | 4.53 | 4.45 | 4.46 | 4.39 | -1.55% | 3,289 |
| Mar 16, 2026 | 4.57 | 4.63 | 4.45 | 4.53 | 4.46 | - | 8,279 |
| Mar 13, 2026 | 4.56 | 4.56 | 4.33 | 4.53 | 4.46 | -0.88% | 16,717 |
| Mar 12, 2026 | 4.72 | 4.72 | 4.56 | 4.57 | 4.50 | -4.19% | 14,061 |
| Mar 11, 2026 | 4.75 | 4.78 | 4.73 | 4.77 | 4.70 | 1.06% | 2,720 |
| Mar 10, 2026 | 4.69 | 4.76 | 4.63 | 4.72 | 4.65 | 0.64% | 11,463 |
| Mar 9, 2026 | 4.59 | 4.75 | 4.53 | 4.69 | 4.62 | -0.42% | 11,958 |
| Mar 6, 2026 | 4.63 | 4.80 | 4.63 | 4.71 | 4.64 | 1.95% | 5,570 |
| Mar 5, 2026 | 4.55 | 4.80 | 4.55 | 4.62 | 4.55 | -1.28% | 6,074 |
| Mar 4, 2026 | 4.64 | 4.68 | 4.63 | 4.68 | 4.61 | 0.65% | 1,723 |
| Mar 3, 2026 | 4.73 | 4.82 | 4.60 | 4.65 | 4.58 | 0.22% | 994 |