Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 5.18
-0.04 (-0.77%)
May 18, 2026, 12:58 PM EET
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | - | - | 19 |
| 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 |
| May 5, 2026 | 5.72 | 5.80 | 5.66 | 5.74 | 5.74 | 2.14% | 2,700 |
| May 4, 2026 | 5.44 | 5.62 | 5.44 | 5.62 | 5.62 | 4.07% | 10,351 |
| Apr 30, 2026 | 5.34 | 5.42 | 5.34 | 5.40 | 5.40 | 0.75% | 117 |
| Apr 29, 2026 | 5.52 | 5.52 | 5.26 | 5.36 | 5.36 | -0.74% | 1,161 |
| Apr 28, 2026 | 5.16 | 5.40 | 5.16 | 5.40 | 5.40 | 0.37% | 2,520 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.74% | 233 |
| Apr 24, 2026 | 5.44 | 5.50 | 5.30 | 5.42 | 5.42 | -1.45% | 3,252 |
| Apr 23, 2026 | 5.50 | 5.70 | 5.38 | 5.50 | 5.50 | - | 8,683 |
| Apr 22, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.48% | 771 |
| Apr 21, 2026 | 5.26 | 5.42 | 5.22 | 5.42 | 5.42 | 5.86% | 1,052 |
| Apr 20, 2026 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 1.99% | 3,690 |
| Apr 17, 2026 | 5.04 | 5.10 | 5.00 | 5.02 | 5.02 | - | 2,757 |
| Apr 16, 2026 | 5.16 | 5.16 | 5.02 | 5.02 | 5.02 | -1.95% | 1,540 |
| Apr 15, 2026 | 5.20 | 5.20 | 5.00 | 5.12 | 5.12 | 0.39% | 5,891 |
| Apr 14, 2026 | 5.18 | 5.26 | 5.00 | 5.10 | 5.10 | -2.67% | 6,521 |
| Apr 13, 2026 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -1.13% | 1,080 |
| Apr 10, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.32% | 1,455 |
| Apr 9, 2026 | 5.20 | 5.80 | 5.18 | 5.18 | 5.18 | - | 2,302 |
| Apr 8, 2026 | 5.26 | 5.26 | 5.08 | 5.18 | 5.18 | 1.17% | 3,892 |
| Apr 7, 2026 | 5.38 | 5.38 | 5.12 | 5.12 | 5.12 | -2.29% | 1,682 |
| Apr 2, 2026 | 5.20 | 5.38 | 5.20 | 5.24 | 5.24 | -2.24% | 864 |
| Apr 1, 2026 | 5.38 | 5.48 | 5.18 | 5.36 | 5.36 | 4.69% | 2,204 |
| Mar 31, 2026 | 5.30 | 5.30 | 5.06 | 5.12 | 5.12 | -2.66% | 4,425 |
| Mar 30, 2026 | 5.36 | 5.36 | 5.18 | 5.26 | 5.26 | -1.50% | 3,448 |
| Mar 27, 2026 | 5.56 | 5.56 | 5.26 | 5.34 | 5.34 | -2.91% | 3,448 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,194 |
| Mar 25, 2026 | 5.44 | 5.62 | 5.40 | 5.50 | 5.50 | 1.10% | 3,724 |
| Mar 24, 2026 | 5.54 | 5.54 | 5.02 | 5.44 | 5.44 | -1.09% | 2,895 |
| Mar 23, 2026 | 5.76 | 5.80 | 5.42 | 5.50 | 5.50 | -2.48% | 5,591 |
| Mar 20, 2026 | 5.96 | 6.00 | 5.62 | 5.64 | 5.64 | -5.05% | 9,368 |
| Mar 19, 2026 | 5.70 | 5.98 | 5.60 | 5.94 | 5.64 | 3.48% | 11,628 |
| Mar 18, 2026 | 5.84 | 5.84 | 5.68 | 5.74 | 5.45 | -0.69% | 4,147 |
| Mar 17, 2026 | 5.90 | 5.90 | 5.64 | 5.78 | 5.49 | -2.03% | 12,183 |
| Mar 16, 2026 | 5.58 | 5.94 | 5.58 | 5.90 | 5.60 | 8.06% | 33,751 |
| Mar 13, 2026 | 5.44 | 5.56 | 5.44 | 5.46 | 5.18 | 0.74% | 2,385 |
| Mar 12, 2026 | 5.40 | 5.48 | 5.40 | 5.42 | 5.15 | - | 7,891 |
| Mar 11, 2026 | 5.42 | 5.42 | 5.32 | 5.42 | 5.15 | 1.50% | 3,645 |
| Mar 10, 2026 | 5.48 | 5.48 | 5.30 | 5.34 | 5.07 | -1.48% | 3,884 |
| Mar 9, 2026 | 5.42 | 5.42 | 5.30 | 5.42 | 5.15 | - | 2,545 |
| Mar 6, 2026 | 5.42 | 5.50 | 5.42 | 5.42 | 5.15 | -1.81% | 3,229 |
| Mar 5, 2026 | 5.36 | 5.54 | 5.36 | 5.52 | 5.24 | 2.99% | 10,081 |
| Mar 4, 2026 | 5.38 | 5.44 | 5.26 | 5.36 | 5.09 | 2.68% | 3,287 |