Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 5.00
0.00 (0.00%)
Aug 1, 2025, 1:28 PM EET
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 4.54 | 4.55 | 4.35 | 4.42 | 4.42 | -2.86% | 12,996 |
| Jun 16, 2025 | 4.57 | 4.58 | 4.52 | 4.55 | 4.55 | -0.44% | 2,003 |
| Jun 13, 2025 | 4.63 | 4.63 | 4.55 | 4.57 | 4.57 | -0.87% | 1,875 |
| Jun 12, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.86% | 190 |
| Jun 11, 2025 | 4.63 | 4.65 | 4.60 | 4.65 | 4.65 | - | 2,770 |
| Jun 10, 2025 | 4.70 | 4.70 | 4.64 | 4.65 | 4.65 | -0.64% | 1,843 |
| Jun 9, 2025 | 4.66 | 4.77 | 4.64 | 4.68 | 4.68 | -2.09% | 438 |
| Jun 6, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.21% | 150 |
| Jun 5, 2025 | 4.58 | 4.79 | 4.58 | 4.79 | 4.79 | 4.36% | 24,185 |
| Jun 4, 2025 | 4.59 | 4.65 | 4.59 | 4.59 | 4.59 | -0.22% | 1,786 |
| Jun 3, 2025 | 4.65 | 4.70 | 4.60 | 4.60 | 4.60 | -1.08% | 559 |
| Jun 2, 2025 | 4.75 | 4.75 | 4.62 | 4.65 | 4.65 | -0.43% | 471 |
| May 30, 2025 | 4.69 | 4.74 | 4.66 | 4.67 | 4.67 | -0.43% | 5,123 |
| May 28, 2025 | 4.70 | 4.73 | 4.62 | 4.69 | 4.69 | - | 432 |
| May 27, 2025 | 4.75 | 4.80 | 4.62 | 4.69 | 4.69 | -2.29% | 3,189 |
| May 26, 2025 | 4.80 | 4.80 | 4.75 | 4.80 | 4.80 | 1.05% | 899 |
| May 23, 2025 | 4.74 | 4.75 | 4.70 | 4.75 | 4.75 | - | 3,263 |
| May 22, 2025 | 4.74 | 4.75 | 4.70 | 4.75 | 4.75 | 0.42% | 8,436 |
| May 21, 2025 | 4.75 | 4.75 | 4.62 | 4.73 | 4.73 | -0.21% | 1,838 |