Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 4.480
-0.170 (-3.66%)
Aug 27, 2025, 6:29 PM EET
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.53 | 4.59 | 4.48 | 4.48 | 4.48 | -3.66% | 8,610 |
| Aug 26, 2025 | 4.66 | 4.66 | 4.51 | 4.65 | 4.65 | -0.21% | 4,188 |
| Aug 25, 2025 | 4.76 | 4.76 | 4.61 | 4.66 | 4.66 | -2.10% | 4,583 |
| Aug 22, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -1.04% | 99 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.50 | 4.81 | 4.81 | -4.18% | 36,235 |
| Aug 20, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | - |
| Aug 19, 2025 | 4.87 | 5.10 | 4.87 | 5.02 | 5.02 | -1.18% | 343 |
| Aug 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.21% | 8 |
| Aug 15, 2025 | 4.61 | 5.08 | 4.61 | 4.97 | 4.97 | 1.43% | 3,300 |
| Aug 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 90 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.19% | 144 |
| Aug 12, 2025 | 5.10 | 5.10 | 4.92 | 5.06 | 5.06 | 3.27% | 1,233 |
| Aug 11, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | 0.62% | 1,753 |
| Aug 8, 2025 | 4.88 | 4.88 | 4.83 | 4.87 | 4.87 | 1.46% | 1,941 |
| Aug 7, 2025 | 4.81 | 4.85 | 4.80 | 4.80 | 4.80 | -2.64% | 1,850 |
| Aug 6, 2025 | 4.95 | 4.95 | 4.81 | 4.93 | 4.93 | -0.80% | 1,555 |
| Aug 5, 2025 | 4.98 | 4.98 | 4.81 | 4.97 | 4.97 | -0.40% | 2,988 |
| Aug 4, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 1.84% | 65 |
| Aug 1, 2025 | 5.08 | 5.12 | 4.81 | 4.90 | 4.90 | -2.00% | 2,676 |
| Jul 31, 2025 | 5.00 | 5.00 | 4.83 | 5.00 | 5.00 | 2.46% | 673 |
| Jul 30, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | 418 |
| Jul 29, 2025 | 4.90 | 4.95 | 4.83 | 4.86 | 4.86 | -0.82% | 910 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | -3.16% | 601 |
| Jul 25, 2025 | 4.99 | 5.06 | 4.97 | 5.06 | 5.06 | - | 858 |
| Jul 24, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 1,136 |
| Jul 23, 2025 | 5.04 | 5.06 | 5.00 | 5.00 | 5.00 | -1.57% | 2,521 |
| Jul 22, 2025 | 5.14 | 5.18 | 5.04 | 5.08 | 5.08 | -0.78% | 3,230 |
| Jul 21, 2025 | 5.16 | 5.16 | 4.94 | 5.12 | 5.12 | 2.61% | 2,316 |
| Jul 18, 2025 | 5.00 | 5.06 | 4.96 | 4.99 | 4.99 | -0.20% | 4,568 |
| Jul 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 200 |
| Jul 16, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 5.26% | 74 |
| Jul 15, 2025 | 5.00 | 5.00 | 4.75 | 4.75 | 4.75 | -4.62% | 3,212 |
| Jul 14, 2025 | 4.99 | 5.12 | 4.68 | 4.98 | 4.98 | 1.43% | 1,530 |
| Jul 11, 2025 | 4.62 | 4.91 | 4.62 | 4.91 | 4.91 | 6.28% | 1,287 |
| Jul 10, 2025 | 4.72 | 4.77 | 4.62 | 4.62 | 4.62 | -2.12% | 413 |
| Jul 9, 2025 | 4.73 | 4.73 | 4.69 | 4.72 | 4.72 | -0.21% | 2,672 |
| Jul 8, 2025 | 4.73 | 4.83 | 4.73 | 4.73 | 4.73 | 0.21% | 1,764 |
| Jul 7, 2025 | 4.63 | 4.74 | 4.63 | 4.72 | 4.72 | -1.67% | 1,271 |
| Jul 4, 2025 | 4.89 | 4.89 | 4.70 | 4.80 | 4.80 | -1.84% | 2,854 |
| Jul 3, 2025 | 4.71 | 5.02 | 4.69 | 4.89 | 4.89 | 0.20% | 8,988 |
| Jul 2, 2025 | 4.65 | 4.88 | 4.65 | 4.88 | 4.88 | 5.40% | 1,540 |
| Jul 1, 2025 | 4.55 | 4.88 | 4.55 | 4.63 | 4.63 | 4.04% | 902 |
| Jun 30, 2025 | 4.70 | 4.70 | 4.45 | 4.45 | 4.45 | -4.30% | 2,856 |
| Jun 27, 2025 | 4.60 | 4.70 | 4.60 | 4.65 | 4.65 | -1.90% | 278 |
| Jun 26, 2025 | 4.50 | 4.74 | 4.50 | 4.74 | 4.74 | 2.38% | 58 |
| Jun 25, 2025 | 4.48 | 4.80 | 4.44 | 4.63 | 4.63 | 3.81% | 1,774 |
| Jun 24, 2025 | 4.43 | 4.60 | 4.43 | 4.46 | 4.46 | 0.68% | 3,429 |
| Jun 23, 2025 | 4.38 | 4.43 | 4.38 | 4.43 | 4.43 | 0.45% | 2,120 |
| Jun 19, 2025 | 4.47 | 4.47 | 4.41 | 4.41 | 4.41 | -1.34% | 1,732 |
| Jun 18, 2025 | 4.43 | 4.49 | 4.42 | 4.47 | 4.47 | 1.13% | 1,204 |