Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 4.940
-0.060 (-1.20%)
Aug 28, 2026, 6:29 PM EET
Fondia Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 5.00 | 5.02 | 4.94 | 4.94 | 4.94 | -1.20% | 8,414 |
| Aug 27, 2026 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 0.40% | 5,036 |
| Aug 26, 2026 | 5.20 | 5.20 | 4.97 | 4.98 | 4.98 | -4.60% | 4,532 |
| Aug 25, 2026 | 5.16 | 5.22 | 5.06 | 5.22 | 5.22 | 0.77% | 1,336 |
| Aug 24, 2026 | 5.10 | 5.18 | 5.00 | 5.18 | 5.18 | 1.57% | 4,876 |
| Aug 21, 2026 | 5.20 | 5.24 | 5.00 | 5.10 | 5.10 | 0.39% | 9,912 |
| Aug 20, 2026 | 5.12 | 5.12 | 4.92 | 5.08 | 5.08 | -0.78% | 8,988 |
| Aug 19, 2026 | 5.04 | 5.12 | 5.04 | 5.12 | 5.12 | -2.66% | 3,288 |
| Aug 18, 2026 | 5.08 | 5.28 | 5.08 | 5.26 | 5.26 | -1.87% | 2,607 |
| Aug 17, 2026 | 5.00 | 5.36 | 5.00 | 5.36 | 5.36 | 7.20% | 1,729 |
| Aug 14, 2026 | 4.97 | 5.00 | 4.90 | 5.00 | 5.00 | 0.60% | 1,997 |
| Aug 13, 2026 | 4.91 | 4.97 | 4.88 | 4.97 | 4.97 | -0.60% | 842 |
| Aug 12, 2026 | 4.98 | 5.00 | 4.87 | 5.00 | 5.00 | - | 1,175 |
| Aug 11, 2026 | 4.92 | 5.00 | 4.90 | 5.00 | 5.00 | 1.63% | 1,304 |
| Aug 10, 2026 | 4.91 | 4.92 | 4.91 | 4.92 | 4.92 | 0.41% | 699 |
| Aug 7, 2026 | 4.85 | 4.90 | 4.85 | 4.90 | 4.90 | 1.45% | 2,473 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.83 | 4.83 | 4.83 | -1.83% | 6,497 |
| Aug 5, 2026 | 4.92 | 4.95 | 4.90 | 4.92 | 4.92 | -1.60% | 1,290 |
| Aug 4, 2026 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | - | 1,758 |
| Aug 3, 2026 | 4.93 | 5.00 | 4.92 | 5.00 | 5.00 | 1.42% | 468 |
| Jul 31, 2026 | 5.06 | 5.08 | 4.93 | 4.93 | 4.93 | 0.61% | 909 |
| Jul 30, 2026 | 4.99 | 5.02 | 4.90 | 4.90 | 4.90 | -1.21% | 595 |
| Jul 29, 2026 | 4.88 | 4.96 | 4.88 | 4.96 | 4.96 | 1.02% | 982 |
| Jul 28, 2026 | 4.94 | 4.99 | 4.86 | 4.91 | 4.91 | 1.03% | 639 |
| Jul 27, 2026 | 5.00 | 5.14 | 4.80 | 4.86 | 4.86 | 0.21% | 6,212 |
| Jul 24, 2026 | 4.91 | 4.91 | 4.80 | 4.85 | 4.85 | -1.02% | 894 |
| Jul 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 20 |
| Jul 22, 2026 | 4.90 | 4.95 | 4.90 | 4.90 | 4.90 | - | 1,121 |
| Jul 21, 2026 | 5.08 | 5.08 | 4.85 | 4.90 | 4.90 | -1.61% | 2,414 |
| Jul 20, 2026 | 4.95 | 5.08 | 4.92 | 4.98 | 4.98 | 1.01% | 1,536 |
| 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 |