Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 4.950
-0.040 (-0.80%)
At close: Jan 30, 2026
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4.92 | 4.95 | 4.85 | 4.95 | 4.95 | -0.80% | 1,604 |
| Jan 29, 2026 | 4.95 | 5.04 | 4.92 | 4.99 | 4.99 | 0.81% | 3,196 |
| Jan 28, 2026 | 4.93 | 4.97 | 4.90 | 4.95 | 4.95 | - | 2,175 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 0.41% | 80 |
| Jan 26, 2026 | 4.91 | 4.99 | 4.83 | 4.93 | 4.93 | 0.41% | 1,405 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -1.01% | 130 |
| Jan 22, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | - | 1,823 |
| Jan 21, 2026 | 4.81 | 4.96 | 4.73 | 4.96 | 4.96 | 4.20% | 5,367 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -1.86% | 2,895 |
| Jan 19, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | -2.22% | 1,436 |
| Jan 16, 2026 | 4.95 | 4.96 | 4.91 | 4.96 | 4.96 | 2.48% | 82 |
| Jan 15, 2026 | 4.97 | 4.98 | 4.84 | 4.84 | 4.84 | -0.41% | 5,777 |
| Jan 14, 2026 | 4.87 | 4.92 | 4.85 | 4.86 | 4.86 | -0.41% | 4,050 |
| Jan 13, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -1.01% | 1,842 |
| Jan 12, 2026 | 4.96 | 4.98 | 4.93 | 4.93 | 4.93 | -0.40% | 1,699 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | 1.64% | 785 |
| Jan 8, 2026 | 4.97 | 5.00 | 4.87 | 4.87 | 4.87 | -0.81% | 9,493 |
| Jan 7, 2026 | 4.95 | 4.98 | 4.90 | 4.91 | 4.91 | -0.81% | 3,747 |
| Jan 5, 2026 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 4,006 |
| Jan 2, 2026 | 4.99 | 4.99 | 4.94 | 4.98 | 4.98 | 0.81% | 3,409 |
| Dec 30, 2025 | 4.84 | 4.99 | 4.84 | 4.94 | 4.94 | 1.65% | 6,962 |
| Dec 29, 2025 | 4.84 | 4.99 | 4.83 | 4.86 | 4.86 | 2.53% | 7,465 |
| Dec 23, 2025 | 4.74 | 4.79 | 4.72 | 4.74 | 4.74 | - | 4,053 |
| Dec 22, 2025 | 4.69 | 4.77 | 4.63 | 4.74 | 4.74 | 1.50% | 3,812 |
| Dec 19, 2025 | 4.64 | 4.69 | 4.59 | 4.67 | 4.67 | 0.65% | 5,640 |
| Dec 18, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 3,862 |
| Dec 17, 2025 | 4.66 | 4.66 | 4.61 | 4.66 | 4.66 | 1.08% | 1,102 |
| Dec 16, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% | 38 |
| Dec 15, 2025 | 4.69 | 4.71 | 4.58 | 4.62 | 4.62 | -0.65% | 3,476 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.56 | 4.65 | 4.65 | 0.43% | 5,103 |
| Dec 11, 2025 | 4.56 | 4.64 | 4.56 | 4.63 | 4.63 | 0.22% | 1,641 |
| Dec 10, 2025 | 4.64 | 4.65 | 4.57 | 4.62 | 4.62 | 0.22% | 1,031 |
| Dec 9, 2025 | 4.59 | 4.64 | 4.58 | 4.61 | 4.61 | 0.22% | 5,554 |
| Dec 8, 2025 | 4.56 | 4.60 | 4.52 | 4.60 | 4.60 | 0.66% | 5,888 |
| Dec 5, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | 0.88% | 3,271 |
| Dec 4, 2025 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -1.74% | 872 |
| Dec 3, 2025 | 4.61 | 4.63 | 4.61 | 4.61 | 4.61 | 1.10% | 2,475 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | 0.66% | 3,310 |
| Dec 1, 2025 | 4.51 | 4.68 | 4.51 | 4.53 | 4.53 | 0.67% | 1,199 |
| Nov 28, 2025 | 4.60 | 4.68 | 4.50 | 4.50 | 4.50 | -1.75% | 6,684 |
| Nov 27, 2025 | 4.57 | 4.58 | 4.50 | 4.58 | 4.58 | 0.22% | 1,729 |
| Nov 26, 2025 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 0.66% | 2,349 |
| Nov 25, 2025 | 4.52 | 4.54 | 4.45 | 4.54 | 4.54 | 0.44% | 4,204 |
| Nov 24, 2025 | 4.60 | 4.60 | 4.48 | 4.52 | 4.52 | 1.35% | 5,880 |
| Nov 21, 2025 | 4.54 | 4.59 | 4.40 | 4.46 | 4.46 | -1.55% | 1,664 |
| Nov 20, 2025 | 4.50 | 4.54 | 4.43 | 4.53 | 4.53 | 1.80% | 1,036 |
| Nov 19, 2025 | 4.41 | 4.51 | 4.33 | 4.45 | 4.45 | 0.45% | 6,018 |
| Nov 18, 2025 | 4.50 | 4.53 | 4.43 | 4.43 | 4.43 | -2.21% | 7,241 |
| Nov 17, 2025 | 4.61 | 4.61 | 4.50 | 4.53 | 4.53 | - | 1,294 |
| Nov 14, 2025 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -0.22% | 3,820 |