Fortum Oyj (HEL:FORTUM)
Finland · Delayed Price · Currency is EUR 16.00
-0.09 (-0.56%)
Aug 1, 2025, 6:29 PM EET
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 15.70 | 15.86 | 15.65 | 15.86 | 15.86 | 1.28% | 1,139,296 |
| Jun 26, 2025 | 15.60 | 15.75 | 15.57 | 15.66 | 15.66 | 0.26% | 1,198,953 |
| Jun 25, 2025 | 15.73 | 15.79 | 15.58 | 15.62 | 15.62 | -0.70% | 1,214,162 |
| Jun 24, 2025 | 15.95 | 15.97 | 15.55 | 15.73 | 15.73 | -2.72% | 2,283,970 |
| Jun 23, 2025 | 16.06 | 16.21 | 15.93 | 16.17 | 16.17 | 1.32% | 1,367,560 |
| Jun 19, 2025 | 15.70 | 15.96 | 15.70 | 15.96 | 15.96 | 1.01% | 2,461,215 |
| Jun 18, 2025 | 15.82 | 15.92 | 15.73 | 15.80 | 15.80 | -0.38% | 1,443,470 |
| Jun 17, 2025 | 16.05 | 16.10 | 15.75 | 15.86 | 15.86 | -1.92% | 1,290,406 |
| Jun 16, 2025 | 16.00 | 16.22 | 15.92 | 16.17 | 16.17 | 1.00% | 1,468,530 |
| Jun 13, 2025 | 16.07 | 16.20 | 15.97 | 16.01 | 16.01 | -0.56% | 1,304,945 |
| Jun 12, 2025 | 15.88 | 16.10 | 15.78 | 16.10 | 16.10 | 0.88% | 1,201,391 |
| Jun 11, 2025 | 15.65 | 15.98 | 15.64 | 15.96 | 15.96 | 1.98% | 1,403,011 |
| Jun 10, 2025 | 15.55 | 15.73 | 15.47 | 15.65 | 15.65 | 0.90% | 777,284 |
| Jun 9, 2025 | 15.59 | 15.60 | 15.45 | 15.51 | 15.51 | -0.51% | 741,846 |
| Jun 6, 2025 | 15.72 | 15.75 | 15.55 | 15.59 | 15.59 | -0.83% | 637,756 |
| Jun 5, 2025 | 15.55 | 15.78 | 15.46 | 15.72 | 15.72 | 0.77% | 1,077,657 |
| Jun 4, 2025 | 15.43 | 15.70 | 15.33 | 15.60 | 15.60 | 1.43% | 1,488,786 |
| Jun 3, 2025 | 15.35 | 15.46 | 15.27 | 15.38 | 15.38 | 0.13% | 975,171 |
| Jun 2, 2025 | 15.20 | 15.46 | 15.14 | 15.36 | 15.36 | 1.05% | 1,848,337 |
| May 30, 2025 | 15.21 | 15.25 | 15.11 | 15.20 | 15.20 | 0.20% | 3,535,830 |
| May 28, 2025 | 15.24 | 15.32 | 15.12 | 15.17 | 15.17 | -0.85% | 1,051,099 |
| May 27, 2025 | 15.18 | 15.35 | 15.09 | 15.30 | 15.30 | 0.79% | 1,497,562 |
| May 26, 2025 | 15.08 | 15.23 | 15.06 | 15.18 | 15.18 | 0.66% | 568,183 |
| May 23, 2025 | 15.06 | 15.14 | 14.87 | 15.08 | 15.08 | 0.20% | 1,380,945 |
| May 22, 2025 | 15.14 | 15.23 | 14.97 | 15.05 | 15.05 | -1.25% | 1,160,368 |