Fodelia Oyj (HEL:FODELIA)
Finland · Delayed Price · Currency is EUR 4.450
-0.030 (-0.67%)
At close: Aug 28, 2026
Fodelia Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 4.50 | 4.50 | 4.42 | 4.45 | 4.45 | -0.67% | 4,491 |
| Aug 27, 2026 | 4.50 | 4.55 | 4.44 | 4.48 | 4.48 | -0.44% | 3,304 |
| Aug 26, 2026 | 4.50 | 4.50 | 4.45 | 4.50 | 4.50 | 0.22% | 2,456 |
| Aug 25, 2026 | 4.46 | 4.57 | 4.46 | 4.49 | 4.49 | -0.22% | 5,264 |
| Aug 24, 2026 | 4.53 | 4.60 | 4.50 | 4.50 | 4.50 | -1.10% | 5,600 |
| Aug 21, 2026 | 4.55 | 4.61 | 4.48 | 4.55 | 4.55 | 0.22% | 9,692 |
| Aug 20, 2026 | 4.54 | 4.58 | 4.54 | 4.54 | 4.54 | - | 5,499 |
| Aug 19, 2026 | 4.54 | 4.54 | 4.45 | 4.54 | 4.54 | - | 5,371 |
| Aug 18, 2026 | 4.55 | 4.60 | 4.41 | 4.54 | 4.54 | 0.67% | 16,493 |
| Aug 17, 2026 | 4.43 | 4.54 | 4.43 | 4.51 | 4.51 | 2.04% | 32,855 |
| Aug 14, 2026 | 4.31 | 4.47 | 4.31 | 4.42 | 4.42 | 2.79% | 13,195 |
| Aug 13, 2026 | 4.29 | 4.49 | 4.29 | 4.30 | 4.30 | -0.46% | 5,122 |
| Aug 12, 2026 | 4.29 | 4.40 | 4.28 | 4.32 | 4.32 | 2.86% | 12,232 |
| Aug 11, 2026 | 4.25 | 4.35 | 4.20 | 4.20 | 4.20 | -0.47% | 7,864 |
| Aug 10, 2026 | 4.25 | 4.32 | 4.22 | 4.22 | 4.22 | -0.71% | 12,355 |
| Aug 7, 2026 | 4.28 | 4.31 | 4.20 | 4.25 | 4.25 | 0.24% | 7,449 |
| Aug 6, 2026 | 4.35 | 4.35 | 4.22 | 4.24 | 4.24 | - | 10,240 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.03 | 4.24 | 4.24 | -8.62% | 43,129 |
| Aug 4, 2026 | 4.58 | 4.66 | 4.49 | 4.64 | 4.64 | -0.43% | 9,161 |
| Aug 3, 2026 | 4.70 | 4.70 | 4.60 | 4.66 | 4.66 | 0.22% | 14,827 |
| Jul 31, 2026 | 4.63 | 4.68 | 4.60 | 4.65 | 4.65 | 0.65% | 6,039 |
| Jul 30, 2026 | 4.55 | 4.64 | 4.55 | 4.62 | 4.62 | 0.22% | 4,632 |
| Jul 29, 2026 | 4.45 | 4.68 | 4.45 | 4.61 | 4.61 | 4.30% | 12,066 |
| Jul 28, 2026 | 4.44 | 4.45 | 4.40 | 4.42 | 4.42 | -0.23% | 2,304 |
| Jul 27, 2026 | 4.41 | 4.43 | 4.38 | 4.43 | 4.43 | 0.45% | 1,206 |
| Jul 24, 2026 | 4.39 | 4.43 | 4.35 | 4.41 | 4.41 | 0.23% | 2,670 |
| Jul 23, 2026 | 4.41 | 4.41 | 4.35 | 4.40 | 4.40 | -0.68% | 612 |
| Jul 22, 2026 | 4.39 | 4.45 | 4.25 | 4.43 | 4.43 | 3.02% | 4,247 |
| Jul 21, 2026 | 4.29 | 4.37 | 4.25 | 4.30 | 4.30 | -0.46% | 5,970 |
| Jul 20, 2026 | 4.35 | 4.35 | 4.30 | 4.32 | 4.32 | 0.23% | 5,534 |
| Jul 17, 2026 | 4.37 | 4.41 | 4.30 | 4.31 | 4.31 | 0.23% | 4,580 |
| Jul 16, 2026 | 4.35 | 4.44 | 4.30 | 4.30 | 4.30 | -0.46% | 2,429 |
| Jul 15, 2026 | 4.35 | 4.37 | 4.31 | 4.32 | 4.32 | -0.46% | 1,667 |
| Jul 14, 2026 | 4.32 | 4.38 | 4.32 | 4.34 | 4.34 | 0.46% | 801 |
| Jul 13, 2026 | 4.44 | 4.44 | 4.31 | 4.32 | 4.32 | 0.47% | 4,333 |
| Jul 10, 2026 | 4.27 | 4.30 | 4.23 | 4.30 | 4.30 | 0.70% | 528 |
| Jul 9, 2026 | 4.30 | 4.31 | 4.20 | 4.27 | 4.27 | -1.16% | 3,542 |
| Jul 8, 2026 | 4.33 | 4.33 | 4.24 | 4.32 | 4.32 | -2.48% | 8,749 |
| Jul 7, 2026 | 4.38 | 4.43 | 4.35 | 4.43 | 4.43 | 1.14% | 571 |
| Jul 6, 2026 | 4.46 | 4.46 | 4.31 | 4.38 | 4.38 | -2.45% | 10,100 |
| Jul 3, 2026 | 4.40 | 4.50 | 4.31 | 4.49 | 4.49 | 2.28% | 9,608 |
| Jul 2, 2026 | 4.29 | 4.39 | 4.29 | 4.39 | 4.39 | 0.46% | 4,083 |
| Jul 1, 2026 | 4.38 | 4.38 | 4.28 | 4.37 | 4.37 | -0.23% | 717 |
| Jun 30, 2026 | 4.42 | 4.42 | 4.33 | 4.38 | 4.38 | -0.90% | 3,305 |
| Jun 29, 2026 | 4.34 | 4.42 | 4.34 | 4.42 | 4.42 | 0.45% | 2,378 |
| Jun 26, 2026 | 4.36 | 4.40 | 4.32 | 4.40 | 4.40 | 1.62% | 5,315 |
| Jun 25, 2026 | 4.38 | 4.40 | 4.31 | 4.33 | 4.33 | -1.59% | 10,880 |
| Jun 24, 2026 | 4.45 | 4.45 | 4.33 | 4.40 | 4.40 | -1.12% | 12,582 |
| Jun 23, 2026 | 4.45 | 4.51 | 4.45 | 4.45 | 4.45 | 1.14% | 4,583 |
| Jun 22, 2026 | 4.44 | 4.50 | 4.37 | 4.40 | 4.40 | -0.90% | 1,203 |