Fodelia Oyj (HEL:FODELIA)
Finland · Delayed Price · Currency is EUR 4.510
+0.250 (5.87%)
At close: Oct 8, 2026
Fodelia Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 4.48 | 4.51 | 4.35 | 4.51 | 4.51 | 5.87% | 6,793 |
| Oct 7, 2026 | 4.34 | 4.40 | 4.26 | 4.26 | 4.26 | -1.84% | 1,855 |
| Oct 6, 2026 | 4.32 | 4.43 | 4.24 | 4.34 | 4.34 | -3.56% | 7,925 |
| Oct 5, 2026 | 4.50 | 4.51 | 4.38 | 4.50 | 4.50 | -0.22% | 5,945 |
| Oct 2, 2026 | 4.50 | 4.52 | 4.40 | 4.51 | 4.51 | 0.22% | 7,673 |
| Oct 1, 2026 | 4.53 | 4.53 | 4.48 | 4.50 | 4.50 | 0.67% | 6,581 |
| Sep 30, 2026 | 4.55 | 4.55 | 4.47 | 4.47 | 4.47 | -0.22% | 2,577 |
| Sep 29, 2026 | 4.45 | 4.55 | 4.45 | 4.48 | 4.48 | -0.44% | 3,076 |
| Sep 28, 2026 | 4.53 | 4.53 | 4.49 | 4.50 | 4.50 | - | 3,409 |
| Sep 25, 2026 | 4.53 | 4.53 | 4.50 | 4.50 | 4.50 | -0.22% | 6,406 |
| Sep 24, 2026 | 4.50 | 4.52 | 4.50 | 4.51 | 4.51 | 0.22% | 2,735 |
| Sep 23, 2026 | 4.50 | 4.55 | 4.50 | 4.50 | 4.50 | - | 3,854 |
| Sep 22, 2026 | 4.49 | 4.52 | 4.44 | 4.50 | 4.50 | 0.45% | 9,434 |
| Sep 21, 2026 | 4.45 | 4.54 | 4.45 | 4.48 | 4.48 | -0.22% | 4,558 |
| Sep 18, 2026 | 4.53 | 4.54 | 4.46 | 4.49 | 4.49 | -1.10% | 1,529 |
| Sep 17, 2026 | 4.49 | 4.55 | 4.48 | 4.54 | 4.54 | 0.89% | 8,066 |
| Sep 16, 2026 | 4.51 | 4.51 | 4.43 | 4.50 | 4.50 | - | 11,874 |
| Sep 15, 2026 | 4.44 | 4.50 | 4.40 | 4.50 | 4.50 | 2.97% | 26,070 |
| Sep 14, 2026 | 4.40 | 4.44 | 4.32 | 4.37 | 4.37 | -0.46% | 4,091 |
| Sep 11, 2026 | 4.43 | 4.43 | 4.32 | 4.39 | 4.39 | -0.90% | 3,481 |
| Sep 10, 2026 | 4.35 | 4.44 | 4.34 | 4.43 | 4.43 | 2.31% | 5,378 |
| Sep 9, 2026 | 4.39 | 4.40 | 4.30 | 4.33 | 4.33 | -1.37% | 8,454 |
| Sep 8, 2026 | 4.35 | 4.39 | 4.34 | 4.39 | 4.39 | 1.39% | 2,509 |
| Sep 7, 2026 | 4.32 | 4.35 | 4.32 | 4.33 | 4.33 | 0.23% | 1,277 |
| Sep 4, 2026 | 4.41 | 4.41 | 4.32 | 4.32 | 4.32 | -1.37% | 5,346 |
| Sep 3, 2026 | 4.44 | 4.44 | 4.33 | 4.38 | 4.38 | -1.35% | 1,571 |
| Sep 2, 2026 | 4.42 | 4.49 | 4.39 | 4.44 | 4.44 | -0.22% | 1,302 |
| Sep 1, 2026 | 4.50 | 4.51 | 4.45 | 4.45 | 4.45 | -1.11% | 3,054 |
| Aug 31, 2026 | 4.49 | 4.51 | 4.40 | 4.50 | 4.50 | 1.12% | 7,691 |
| 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 |