Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 4.530
+0.010 (0.22%)
Sep 17, 2025, 11:15 AM EET
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |