Fondia Oyj (HEL:FONDIA)
Finland · Delayed Price · Currency is EUR 4.770
-0.090 (-1.85%)
Oct 28, 2026, 5:13 PM EET
Fondia Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.86 | 4.86 | 4.75 | 4.77 | 4.77 | -1.85% | 4,243 |
| Oct 27, 2026 | 4.90 | 4.90 | 4.78 | 4.86 | 4.86 | -0.82% | 5,919 |
| Oct 26, 2026 | 4.92 | 5.00 | 4.82 | 4.90 | 4.90 | -0.20% | 10,074 |
| Oct 23, 2026 | 4.85 | 4.94 | 4.80 | 4.91 | 4.91 | 1.24% | 16,652 |
| Oct 22, 2026 | 4.84 | 4.96 | 4.79 | 4.85 | 4.85 | 2.11% | 17,844 |
| Oct 21, 2026 | 4.78 | 4.79 | 4.67 | 4.75 | 4.75 | 0.64% | 2,479 |
| Oct 20, 2026 | 4.75 | 4.80 | 4.69 | 4.72 | 4.72 | -1.67% | 5,216 |
| Oct 19, 2026 | 4.79 | 4.80 | 4.68 | 4.80 | 4.80 | 2.78% | 2,959 |
| Oct 16, 2026 | 4.79 | 4.79 | 4.67 | 4.67 | 4.67 | -2.10% | 2,531 |
| Oct 15, 2026 | 4.76 | 4.78 | 4.74 | 4.77 | 4.77 | 2.36% | 463 |
| Oct 14, 2026 | 4.74 | 4.79 | 4.66 | 4.66 | 4.66 | -0.43% | 1,056 |
| Oct 13, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | -0.43% | 1,690 |
| Oct 12, 2026 | 4.71 | 4.80 | 4.70 | 4.70 | 4.70 | -1.67% | 6,971 |
| Oct 9, 2026 | 4.80 | 4.80 | 4.70 | 4.78 | 4.78 | -0.42% | 3,124 |
| Oct 8, 2026 | 4.80 | 4.80 | 4.78 | 4.80 | 4.80 | - | 3,233 |
| Oct 7, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 1,020 |
| Oct 6, 2026 | 4.75 | 4.95 | 4.71 | 4.90 | 4.90 | 1.87% | 2,548 |
| Oct 5, 2026 | 4.87 | 4.94 | 4.75 | 4.81 | 4.81 | -1.23% | 909 |
| Oct 2, 2026 | 4.83 | 4.87 | 4.78 | 4.87 | 4.87 | 0.83% | 3,893 |
| Oct 1, 2026 | 4.80 | 4.83 | 4.76 | 4.83 | 4.83 | 0.42% | 433 |
| Sep 30, 2026 | 4.92 | 4.95 | 4.81 | 4.81 | 4.81 | -2.24% | 2,953 |
| Sep 29, 2026 | 4.96 | 4.97 | 4.86 | 4.92 | 4.92 | -1.40% | 2,008 |
| Sep 28, 2026 | 4.76 | 4.99 | 4.76 | 4.99 | 4.99 | 4.18% | 7,884 |
| Sep 25, 2026 | 4.80 | 4.82 | 4.75 | 4.79 | 4.79 | 0.84% | 22,239 |
| Sep 24, 2026 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | -1.66% | 4,902 |
| Sep 23, 2026 | 4.78 | 4.84 | 4.78 | 4.83 | 4.83 | -0.41% | 2,211 |
| Sep 22, 2026 | 4.85 | 4.85 | 4.77 | 4.85 | 4.85 | 1.25% | 2,437 |
| Sep 21, 2026 | 4.82 | 4.83 | 4.75 | 4.79 | 4.79 | -1.24% | 2,477 |
| Sep 18, 2026 | 4.83 | 4.87 | 4.82 | 4.85 | 4.85 | 0.41% | 1,509 |
| Sep 17, 2026 | 4.90 | 4.90 | 4.80 | 4.83 | 4.83 | -1.43% | 2,574 |
| Sep 16, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 11 |
| Sep 15, 2026 | 4.90 | 4.90 | 4.85 | 4.90 | 4.90 | 1.87% | 1,259 |
| Sep 14, 2026 | 4.90 | 4.90 | 4.76 | 4.81 | 4.81 | -1.64% | 1,554 |
| Sep 11, 2026 | 4.87 | 4.92 | 4.85 | 4.89 | 4.89 | -0.20% | 3,683 |
| Sep 10, 2026 | 4.90 | 4.93 | 4.76 | 4.90 | 4.90 | -0.41% | 1,308 |
| Sep 9, 2026 | 4.94 | 4.95 | 4.85 | 4.92 | 4.92 | -0.61% | 6,534 |
| Sep 8, 2026 | 4.91 | 4.99 | 4.91 | 4.95 | 4.95 | -2.56% | 700 |
| Sep 7, 2026 | 4.92 | 5.08 | 4.92 | 5.08 | 5.08 | 2.83% | 2,150 |
| Sep 4, 2026 | 4.92 | 4.95 | 4.92 | 4.94 | 4.94 | 0.41% | 11,181 |
| Sep 3, 2026 | 4.94 | 4.94 | 4.92 | 4.92 | 4.92 | -0.40% | 343 |
| Sep 2, 2026 | 4.92 | 5.02 | 4.92 | 4.94 | 4.94 | - | 323 |
| Sep 1, 2026 | 4.95 | 4.95 | 4.93 | 4.94 | 4.94 | -0.20% | 604 |
| Aug 31, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.20% | 4,006 |
| 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 |