Fortum Oyj (HEL:FORTUM)
Finland · Delayed Price · Currency is EUR 14.88
+0.07 (0.47%)
Sep 9, 2025, 10:59 AM EET
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.69 | 14.81 | 14.66 | 14.74 | 14.74 | 0.61% | 928,113 |
| Sep 4, 2025 | 14.59 | 14.90 | 14.59 | 14.65 | 14.65 | -0.07% | 898,060 |
| Sep 3, 2025 | 14.54 | 14.66 | 14.53 | 14.66 | 14.66 | 0.83% | 919,900 |
| Sep 2, 2025 | 14.69 | 14.72 | 14.40 | 14.54 | 14.54 | -1.29% | 1,174,092 |
| Sep 1, 2025 | 14.79 | 14.89 | 14.73 | 14.73 | 14.73 | -0.41% | 864,243 |
| Aug 29, 2025 | 14.78 | 14.84 | 14.72 | 14.79 | 14.79 | -0.14% | 1,510,569 |
| Aug 28, 2025 | 14.97 | 14.99 | 14.73 | 14.81 | 14.81 | -1.07% | 922,917 |
| Aug 27, 2025 | 15.03 | 15.17 | 14.97 | 14.97 | 14.97 | -0.53% | 674,215 |
| Aug 26, 2025 | 15.13 | 15.23 | 15.04 | 15.05 | 15.05 | -0.53% | 1,204,266 |
| Aug 25, 2025 | 15.31 | 15.32 | 15.13 | 15.13 | 15.13 | -1.18% | 481,926 |
| Aug 22, 2025 | 15.21 | 15.41 | 15.17 | 15.31 | 15.31 | 0.59% | 653,933 |
| Aug 21, 2025 | 15.14 | 15.25 | 15.09 | 15.22 | 15.22 | 0.53% | 693,240 |
| Aug 20, 2025 | 15.00 | 15.35 | 14.95 | 15.14 | 15.14 | 0.87% | 1,727,322 |
| Aug 19, 2025 | 15.12 | 15.12 | 14.94 | 15.01 | 15.01 | -0.73% | 1,271,911 |
| Aug 18, 2025 | 15.16 | 15.40 | 15.05 | 15.12 | 15.12 | -0.40% | 1,094,248 |
| Aug 15, 2025 | 14.82 | 15.25 | 14.82 | 15.18 | 15.18 | -2.75% | 1,911,784 |
| Aug 14, 2025 | 15.70 | 15.73 | 15.50 | 15.61 | 15.61 | -0.64% | 784,196 |
| Aug 13, 2025 | 15.77 | 15.88 | 15.66 | 15.71 | 15.71 | -0.32% | 753,832 |
| Aug 12, 2025 | 15.70 | 15.84 | 15.52 | 15.76 | 15.76 | 0.38% | 1,273,722 |
| Aug 11, 2025 | 15.86 | 15.87 | 15.63 | 15.70 | 15.70 | -1.13% | 1,069,435 |
| Aug 8, 2025 | 15.91 | 16.05 | 15.88 | 15.88 | 15.88 | -0.19% | 1,792,177 |
| Aug 7, 2025 | 16.24 | 16.25 | 15.84 | 15.91 | 15.91 | -2.45% | 1,091,874 |
| Aug 6, 2025 | 16.17 | 16.35 | 16.13 | 16.31 | 16.31 | 0.87% | 1,281,411 |
| Aug 5, 2025 | 16.12 | 16.24 | 16.04 | 16.17 | 16.17 | 0.43% | 932,634 |
| Aug 4, 2025 | 16.00 | 16.11 | 15.99 | 16.10 | 16.10 | 0.63% | 1,264,767 |
| Aug 1, 2025 | 16.06 | 16.18 | 15.94 | 16.00 | 16.00 | -0.56% | 970,731 |
| Jul 31, 2025 | 16.04 | 16.15 | 16.03 | 16.09 | 16.09 | 0.06% | 954,753 |
| Jul 30, 2025 | 16.00 | 16.38 | 16.00 | 16.08 | 16.08 | 2.94% | 1,750,686 |
| Jul 29, 2025 | 16.61 | 16.78 | 15.62 | 15.62 | 15.62 | -5.96% | 456,765 |
| Jul 28, 2025 | 16.85 | 16.91 | 16.48 | 16.61 | 16.61 | -1.13% | 1,012,436 |
| Jul 25, 2025 | 16.70 | 16.80 | 16.45 | 16.80 | 16.80 | 0.60% | 1,072,543 |
| Jul 24, 2025 | 16.22 | 16.75 | 16.20 | 16.70 | 16.70 | 2.90% | 1,857,555 |
| Jul 23, 2025 | 16.20 | 16.26 | 16.05 | 16.23 | 16.23 | 0.31% | 1,167,518 |
| Jul 22, 2025 | 15.97 | 16.24 | 15.92 | 16.18 | 16.18 | 1.51% | 1,490,803 |
| Jul 21, 2025 | 15.77 | 15.96 | 15.69 | 15.94 | 15.94 | 1.40% | 1,054,699 |
| Jul 18, 2025 | 15.69 | 15.72 | 15.56 | 15.72 | 15.72 | 0.45% | 858,433 |
| Jul 17, 2025 | 15.58 | 15.66 | 15.48 | 15.65 | 15.65 | 0.26% | 710,477 |
| Jul 16, 2025 | 15.68 | 15.76 | 15.61 | 15.61 | 15.61 | -0.32% | 733,780 |
| Jul 15, 2025 | 15.74 | 15.80 | 15.59 | 15.66 | 15.66 | -0.45% | 614,757 |
| Jul 14, 2025 | 15.57 | 15.77 | 15.54 | 15.73 | 15.73 | 1.29% | 866,393 |
| Jul 11, 2025 | 15.47 | 15.61 | 15.44 | 15.53 | 15.53 | 0.39% | 613,136 |
| Jul 10, 2025 | 15.50 | 15.63 | 15.46 | 15.47 | 15.47 | - | 846,235 |
| Jul 9, 2025 | 15.45 | 15.57 | 15.32 | 15.47 | 15.47 | 0.06% | 1,167,499 |
| Jul 8, 2025 | 15.63 | 15.63 | 15.36 | 15.46 | 15.46 | -1.21% | 1,102,486 |
| Jul 7, 2025 | 15.65 | 15.70 | 15.57 | 15.65 | 15.65 | - | 704,986 |
| Jul 4, 2025 | 15.67 | 15.69 | 15.54 | 15.65 | 15.65 | -0.13% | 678,356 |
| Jul 3, 2025 | 15.69 | 15.76 | 15.59 | 15.67 | 15.67 | -0.13% | 684,230 |
| Jul 2, 2025 | 15.75 | 15.85 | 15.63 | 15.69 | 15.69 | -0.13% | 834,036 |
| Jul 1, 2025 | 15.91 | 15.97 | 15.66 | 15.71 | 15.71 | -1.13% | 1,077,380 |
| Jun 30, 2025 | 15.92 | 16.00 | 15.80 | 15.89 | 15.89 | 0.19% | 1,005,899 |