Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 4.930
-0.010 (-0.20%)
Jul 17, 2026, 12:28 PM EET
Fondia Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 4.95 | 4.95 | 4.93 | 4.93 | 4.93 | -0.20% | 280 |
| Jul 16, 2026 | 5.02 | 5.02 | 4.94 | 4.94 | 4.94 | - | 11 |
| Jul 15, 2026 | 5.00 | 5.02 | 4.92 | 4.94 | 4.94 | -1.59% | 2,884 |
| Jul 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | - | 1,680 |
| Jul 13, 2026 | 4.95 | 5.02 | 4.90 | 5.02 | 5.02 | 1.62% | 1,235 |
| Jul 10, 2026 | 5.00 | 5.02 | 4.94 | 4.94 | 4.94 | -0.80% | 1,407 |
| Jul 9, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.81% | 56 |
| Jul 8, 2026 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | - | 530 |
| Jul 7, 2026 | 5.00 | 5.00 | 4.94 | 4.94 | 4.94 | 0.82% | 63 |
| Jul 6, 2026 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -3.16% | 751 |
| Jul 3, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | - | 1,242 |
| Jul 2, 2026 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.61% | 966 |
| Jun 30, 2026 | 4.98 | 5.10 | 4.98 | 4.98 | 4.98 | -1.97% | 324 |
| Jun 29, 2026 | 5.10 | 5.10 | 4.91 | 5.08 | 5.08 | 2.42% | 2,039 |
| Jun 26, 2026 | 4.96 | 5.00 | 4.96 | 4.96 | 4.96 | - | 358 |
| Jun 25, 2026 | 4.90 | 4.96 | 4.88 | 4.96 | 4.96 | -0.60% | 211 |
| Jun 24, 2026 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | 0.60% | 1,185 |
| Jun 23, 2026 | 5.00 | 5.00 | 4.96 | 4.96 | 4.96 | -0.80% | 229 |
| Jun 22, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.40% | 8 |
| Jun 18, 2026 | 5.10 | 5.10 | 5.02 | 5.02 | 5.02 | -1.57% | 21 |
| Jun 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.54% | 53 |
| Jun 16, 2026 | 5.08 | 5.18 | 5.08 | 5.18 | 5.18 | 1.97% | 1,333 |
| Jun 15, 2026 | 5.10 | 5.10 | 4.96 | 5.08 | 5.08 | 1.60% | 1,456 |
| Jun 12, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.19% | 54 |
| Jun 11, 2026 | 4.85 | 5.10 | 4.85 | 5.06 | 5.06 | 4.55% | 1,272 |
| Jun 10, 2026 | 5.00 | 5.00 | 4.84 | 4.84 | 4.84 | -3.59% | 600 |
| Jun 9, 2026 | 5.02 | 5.02 | 4.55 | 5.02 | 5.02 | - | 4,545 |
| Jun 8, 2026 | 5.30 | 5.30 | 5.02 | 5.02 | 5.02 | -1.57% | 117 |
| Jun 5, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | 3,431 |
| Jun 4, 2026 | 5.16 | 5.16 | 5.02 | 5.06 | 5.06 | -1.94% | 250 |
| Jun 3, 2026 | 5.02 | 5.22 | 5.02 | 5.16 | 5.16 | - | 900 |
| Jun 2, 2026 | 5.14 | 5.16 | 5.12 | 5.16 | 5.16 | -0.39% | 841 |
| Jun 1, 2026 | 5.04 | 5.18 | 5.02 | 5.18 | 5.18 | 2.37% | 354 |
| May 29, 2026 | 5.00 | 5.06 | 4.95 | 5.06 | 5.06 | 1.20% | 4,026 |
| May 28, 2026 | 5.18 | 5.18 | 5.00 | 5.00 | 5.00 | -3.85% | 235 |
| May 27, 2026 | 5.10 | 5.20 | 5.00 | 5.20 | 5.20 | 4.00% | 1,387 |
| May 26, 2026 | 5.24 | 5.24 | 5.00 | 5.00 | 5.00 | -1.19% | 2,190 |
| May 25, 2026 | 4.90 | 5.28 | 4.90 | 5.06 | 5.06 | 3.05% | 2,467 |
| May 22, 2026 | 4.87 | 5.20 | 4.87 | 4.91 | 4.91 | 1.45% | 2,780 |
| May 21, 2026 | 5.20 | 5.20 | 4.60 | 4.84 | 4.84 | -6.92% | 24,471 |
| May 20, 2026 | 5.20 | 5.20 | 5.02 | 5.20 | 5.20 | - | 2,582 |
| May 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 4 |
| May 18, 2026 | 5.22 | 5.40 | 5.14 | 5.18 | 5.18 | -0.77% | 444 |
| May 15, 2026 | 5.40 | 5.40 | 5.20 | 5.22 | 5.22 | -3.33% | 670 |
| May 13, 2026 | 5.58 | 5.58 | 5.36 | 5.40 | 5.40 | 1.89% | 289 |
| May 12, 2026 | 5.58 | 5.58 | 5.22 | 5.30 | 5.30 | -5.36% | 4,391 |
| May 11, 2026 | 5.70 | 5.70 | 5.60 | 5.60 | 5.60 | - | 1,305 |
| May 8, 2026 | 5.72 | 5.72 | 5.60 | 5.60 | 5.60 | -2.10% | 1,100 |
| May 7, 2026 | 5.70 | 5.74 | 5.60 | 5.72 | 5.72 | 0.35% | 1,955 |
| May 6, 2026 | 5.74 | 5.74 | 5.58 | 5.70 | 5.70 | -0.70% | 2,276 |