Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.98	20.13	19.85	19.92	19.92	-0.13%	1,074,528
Jan 29, 2026	20.20	20.39	19.94	19.94	19.94	-1.43%	1,301,801
Jan 28, 2026	20.20	20.45	19.95	20.23	20.23	0.30%	831,793
Jan 27, 2026	20.16	20.42	20.07	20.17	20.17	0.05%	1,172,475
Jan 26, 2026	20.00	20.29	19.83	20.16	20.16	0.80%	1,006,328
Jan 23, 2026	19.71	20.00	19.60	20.00	20.00	2.59%	1,364,204
Jan 22, 2026	19.22	19.59	19.07	19.50	19.50	2.39%	1,230,079
Jan 21, 2026	18.79	19.13	18.77	19.04	19.04	1.22%	657,633
Jan 20, 2026	19.25	19.25	18.71	18.81	18.81	-2.49%	1,124,619
Jan 19, 2026	19.50	19.57	19.24	19.29	19.29	-1.88%	697,485
Jan 16, 2026	19.47	19.66	19.37	19.66	19.66	1.42%	715,590
Jan 15, 2026	19.25	19.51	18.99	19.39	19.39	0.70%	1,169,886
Jan 14, 2026	19.05	19.40	19.00	19.25	19.25	1.26%	1,063,835
Jan 13, 2026	19.09	19.18	18.77	19.01	19.01	-0.31%	1,102,683
Jan 12, 2026	18.88	19.07	18.70	19.07	19.07	0.98%	967,933
Jan 9, 2026	18.81	18.93	18.55	18.89	18.89	0.59%	793,171
Jan 8, 2026	19.17	19.22	18.73	18.78	18.78	-2.01%	1,016,815
Jan 7, 2026	18.64	19.41	18.61	19.16	19.16	2.82%	2,033,322
Jan 5, 2026	18.67	18.70	18.22	18.64	18.64	0.73%	862,072
Jan 2, 2026	18.20	18.64	18.19	18.50	18.50	1.76%	767,238
Dec 30, 2025	18.10	18.24	18.02	18.18	18.18	0.41%	689,306
Dec 29, 2025	18.07	18.11	17.92	18.11	18.11	0.22%	663,990
Dec 23, 2025	17.95	18.08	17.90	18.07	18.07	0.39%	634,775
Dec 22, 2025	17.97	18.00	17.79	18.00	18.00	-0.33%	843,968
Dec 19, 2025	17.89	18.11	17.77	18.06	18.06	0.95%	2,720,208
Dec 18, 2025	17.66	17.96	17.55	17.89	17.89	1.30%	1,065,217
Dec 17, 2025	18.06	18.24	17.64	17.66	17.66	-2.22%	1,231,809
Dec 16, 2025	18.24	18.32	18.00	18.06	18.06	-1.26%	978,694
Dec 15, 2025	18.00	18.46	17.97	18.29	18.29	1.75%	1,165,245
Dec 12, 2025	18.00	18.15	17.90	17.97	17.97	-0.77%	1,272,919
Dec 11, 2025	17.78	18.23	17.62	18.11	18.11	1.43%	1,180,213
Dec 10, 2025	17.83	18.16	17.82	17.86	17.86	0.14%	1,121,553
Dec 9, 2025	17.87	17.94	17.70	17.83	17.83	-0.20%	1,203,060
Dec 8, 2025	17.50	17.87	17.50	17.87	17.87	2.09%	1,403,254
Dec 5, 2025	17.59	17.61	17.35	17.50	17.50	-0.91%	958,297
Dec 4, 2025	17.75	17.81	17.50	17.66	17.66	-0.37%	779,923
Dec 3, 2025	17.70	17.95	17.70	17.73	17.73	0.31%	786,337
Dec 2, 2025	17.64	17.96	17.57	17.67	17.67	0.45%	1,394,142
Dec 1, 2025	17.66	17.90	17.59	17.59	17.59	-0.59%	1,423,201
Nov 28, 2025	17.68	17.72	17.53	17.70	17.70	0.11%	1,169,027
Nov 27, 2025	17.71	17.82	17.64	17.68	17.68	-	565,517
Nov 26, 2025	17.36	17.81	17.28	17.68	17.68	1.84%	1,387,309
Nov 25, 2025	17.75	17.80	16.96	17.36	17.36	-5.50%	4,307,536
Nov 24, 2025	18.24	18.44	17.99	18.37	18.37	0.93%	2,407,217
Nov 21, 2025	18.71	18.86	18.07	18.20	18.20	-3.86%	1,392,610
Nov 20, 2025	18.68	19.37	18.68	18.93	18.93	2.16%	1,237,883
Nov 19, 2025	18.58	18.84	18.50	18.53	18.53	-0.70%	1,322,798
Nov 18, 2025	18.55	18.74	18.51	18.66	18.66	-1.82%	1,505,589
Nov 17, 2025	19.05	19.19	18.99	19.00	19.00	-0.26%	1,070,256
Nov 14, 2025	19.21	19.32	18.78	19.05	19.05	-2.43%	1,346,110