Fodelia Oyj (HEL:FODELIA)
Finland · Delayed Price · Currency is EUR 4.620
+0.190 (4.29%)
At close: Jun 5, 2026
Fodelia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.44 | 4.68 | 4.44 | 4.62 | 4.62 | 4.29% | 826,642 |
| Jun 4, 2026 | 4.44 | 4.44 | 4.42 | 4.43 | 4.43 | -0.23% | 1,171 |
| Jun 3, 2026 | 4.54 | 4.54 | 4.44 | 4.44 | 4.44 | -3.27% | 9,858 |
| Jun 2, 2026 | 4.51 | 4.65 | 4.50 | 4.59 | 4.59 | 3.15% | 6,696 |
| Jun 1, 2026 | 4.47 | 4.55 | 4.45 | 4.45 | 4.45 | -0.89% | 3,818 |
| May 29, 2026 | 4.50 | 4.58 | 4.49 | 4.49 | 4.49 | -2.39% | 8,174 |
| May 28, 2026 | 4.55 | 4.60 | 4.50 | 4.60 | 4.60 | 0.22% | 2,458 |
| May 27, 2026 | 4.64 | 4.65 | 4.55 | 4.59 | 4.59 | -0.43% | 7,346 |
| May 26, 2026 | 4.60 | 4.69 | 4.54 | 4.61 | 4.61 | 0.44% | 6,970 |
| May 25, 2026 | 4.57 | 4.65 | 4.50 | 4.59 | 4.59 | -0.65% | 3,088 |
| May 22, 2026 | 4.64 | 4.75 | 4.62 | 4.62 | 4.62 | 2.21% | 1,117 |
| May 21, 2026 | 4.55 | 4.64 | 4.51 | 4.52 | 4.52 | -1.53% | 1,541 |
| May 20, 2026 | 4.67 | 4.72 | 4.51 | 4.59 | 4.59 | -1.29% | 3,317 |
| May 19, 2026 | 4.65 | 4.72 | 4.65 | 4.65 | 4.65 | - | 3,060 |
| May 18, 2026 | 4.72 | 4.74 | 4.65 | 4.65 | 4.65 | -1.90% | 3,806 |
| 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 | - | 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 |