Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 4.270
+0.020 (0.47%)
Oct 9, 2025, 6:24 PM EET
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.25 | 4.30 | 4.25 | 4.30 | 4.30 | 1.18% | 810 |
| Oct 8, 2025 | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | -1.16% | 7,947 |
| Oct 7, 2025 | 4.31 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 673 |
| Oct 6, 2025 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 0.70% | 528 |
| Oct 3, 2025 | 4.35 | 4.36 | 4.31 | 4.31 | 4.31 | - | 679 |
| Oct 2, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 0.23% | 2,589 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.29 | 4.30 | 4.30 | - | 3,741 |
| Sep 30, 2025 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.92% | 12,704 |
| Sep 29, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 0.23% | 3,900 |
| Sep 26, 2025 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -0.69% | 3,900 |
| Sep 25, 2025 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -2.68% | 15,473 |
| Sep 24, 2025 | 4.45 | 4.48 | 4.41 | 4.48 | 4.48 | 1.59% | 2,671 |
| Sep 23, 2025 | 4.42 | 4.66 | 4.41 | 4.41 | 4.41 | -0.23% | 2,120 |
| Sep 22, 2025 | 4.49 | 4.49 | 4.40 | 4.42 | 4.42 | -2.21% | 6,819 |
| Sep 19, 2025 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -4.24% | 2,069 |
| Sep 18, 2025 | 4.74 | 4.74 | 4.58 | 4.72 | 4.72 | 3.28% | 4,139 |
| Sep 17, 2025 | 4.53 | 4.77 | 4.53 | 4.57 | 4.57 | 1.11% | 5,579 |
| Sep 16, 2025 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -2.80% | 499 |
| Sep 15, 2025 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 2.42% | 1,520 |
| Sep 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | 2 |
| Sep 11, 2025 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | 2.67% | 3,195 |
| Sep 10, 2025 | 4.52 | 4.59 | 4.50 | 4.50 | 4.50 | - | 4,490 |
| Sep 9, 2025 | 4.44 | 4.50 | 4.40 | 4.50 | 4.50 | 1.12% | 2,839 |
| Sep 8, 2025 | 4.43 | 4.45 | 4.40 | 4.45 | 4.45 | 0.68% | 5,597 |
| Sep 5, 2025 | 4.52 | 4.58 | 4.40 | 4.42 | 4.42 | -2.86% | 25,557 |
| Sep 4, 2025 | 4.48 | 4.70 | 4.48 | 4.55 | 4.55 | 1.34% | 4,746 |
| Sep 3, 2025 | 4.50 | 4.50 | 4.46 | 4.49 | 4.49 | 0.22% | 1,488 |
| Sep 2, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | - | 1,297 |
| Sep 1, 2025 | 4.48 | 4.48 | 4.38 | 4.48 | 4.48 | - | 8,075 |
| Aug 29, 2025 | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | -1.32% | 2,257 |
| Aug 28, 2025 | 4.51 | 4.54 | 4.50 | 4.54 | 4.54 | 1.34% | 1,870 |
| 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 |