Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 4.900
+0.070 (1.45%)
Aug 7, 2026, 4:56 PM EET
Fondia Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |