Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 4.670
+0.030 (0.65%)
At close: Dec 19, 2025
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 4.60 | 4.62 | 4.54 | 4.54 | 4.54 | -1.52% | 4,550 |
| Nov 12, 2025 | 4.62 | 4.62 | 4.58 | 4.61 | 4.61 | -0.65% | 1,679 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.58 | 4.64 | 4.64 | 0.43% | 1,668 |
| Nov 10, 2025 | 4.51 | 4.67 | 4.51 | 4.62 | 4.62 | 2.21% | 8,615 |
| Nov 7, 2025 | 4.52 | 4.52 | 4.47 | 4.52 | 4.52 | - | 5,600 |
| Nov 6, 2025 | 4.51 | 4.52 | 4.46 | 4.52 | 4.52 | 0.22% | 3,528 |
| Nov 5, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.66% | 1,127 |
| Nov 4, 2025 | 4.52 | 4.55 | 4.46 | 4.54 | 4.54 | -0.22% | 4,154 |
| Nov 3, 2025 | 4.54 | 4.62 | 4.45 | 4.55 | 4.55 | 2.48% | 8,834 |
| Oct 31, 2025 | 4.40 | 4.69 | 4.40 | 4.44 | 4.44 | 1.37% | 20,283 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.68% | 5,653 |
| Oct 29, 2025 | 4.42 | 4.42 | 4.34 | 4.41 | 4.41 | 1.15% | 2,812 |
| Oct 28, 2025 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 1.16% | 4,167 |
| Oct 27, 2025 | 4.44 | 4.44 | 4.30 | 4.31 | 4.31 | -2.93% | 23,011 |
| Oct 24, 2025 | 4.44 | 4.71 | 4.39 | 4.44 | 4.44 | 3.26% | 30,553 |
| Oct 23, 2025 | 4.29 | 4.30 | 4.20 | 4.30 | 4.30 | - | 11,324 |
| Oct 22, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | - | 7,085 |
| Oct 21, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.23% | 3,224 |
| Oct 20, 2025 | 4.21 | 4.29 | 4.17 | 4.29 | 4.29 | 3.12% | 712 |
| Oct 17, 2025 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -1.19% | 235 |
| Oct 16, 2025 | 4.09 | 4.21 | 4.09 | 4.21 | 4.21 | -0.24% | 1,068 |
| Oct 15, 2025 | 4.29 | 4.29 | 4.08 | 4.22 | 4.22 | -0.71% | 8,048 |
| Oct 14, 2025 | 4.25 | 4.27 | 4.08 | 4.25 | 4.25 | -1.16% | 2,325 |
| Oct 13, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 949 |