Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	21.17	21.54	21.05	21.32	21.32	-2.56%	1,570,957
Mar 31, 2026	21.75	22.08	21.56	21.88	21.14	1.02%	1,381,877
Mar 30, 2026	21.00	21.77	20.94	21.66	20.93	3.74%	2,404,304
Mar 27, 2026	21.25	21.39	20.52	20.88	20.17	-1.37%	1,010,133
Mar 26, 2026	21.10	21.31	20.81	21.17	20.45	-0.38%	1,121,466
Mar 25, 2026	20.80	21.32	20.78	21.25	20.53	2.86%	1,275,946
Mar 24, 2026	20.60	20.81	20.42	20.66	19.96	1.08%	882,620
Mar 23, 2026	21.27	21.45	20.44	20.44	19.75	-6.02%	2,908,838
Mar 20, 2026	22.05	22.35	21.68	21.75	21.01	-1.36%	5,730,085
Mar 19, 2026	21.95	22.65	21.93	22.05	21.30	-0.94%	2,241,427
Mar 18, 2026	22.05	22.26	21.89	22.26	21.51	0.50%	1,309,747
Mar 17, 2026	21.55	22.23	21.55	22.15	21.40	2.78%	1,420,423
Mar 16, 2026	21.00	21.68	21.00	21.55	20.82	2.57%	1,793,756
Mar 13, 2026	21.09	21.44	20.78	21.01	20.30	-0.80%	842,812
Mar 12, 2026	20.34	21.18	20.22	21.18	20.46	3.57%	1,688,566
Mar 11, 2026	20.34	20.60	19.95	20.45	19.76	0.49%	938,623
Mar 10, 2026	19.94	20.50	19.80	20.35	19.66	2.49%	1,562,125
Mar 9, 2026	19.50	19.98	19.22	19.86	19.18	0.58%	1,241,687
Mar 6, 2026	19.60	19.90	19.53	19.74	19.07	1.08%	1,033,285
Mar 5, 2026	19.86	20.29	19.51	19.53	18.87	-1.64%	1,409,108
Mar 4, 2026	19.84	20.18	19.73	19.86	19.18	-0.05%	1,039,649
Mar 3, 2026	20.18	20.34	19.62	19.87	19.19	-3.71%	1,856,944
Mar 2, 2026	20.00	20.85	19.95	20.63	19.93	4.14%	2,428,477
Feb 27, 2026	19.58	20.06	19.54	19.81	19.14	1.38%	3,514,757
Feb 26, 2026	19.87	20.03	19.51	19.54	18.88	-1.81%	1,911,824
Feb 25, 2026	19.51	19.92	19.45	19.90	19.23	1.69%	1,821,105
Feb 24, 2026	19.59	19.95	19.37	19.57	18.91	-0.05%	1,752,105
Feb 23, 2026	19.72	19.90	19.44	19.58	18.92	-0.58%	1,274,557
Feb 20, 2026	19.64	19.94	19.56	19.70	19.03	0.23%	1,283,528
Feb 19, 2026	19.86	19.99	19.46	19.65	18.99	-2.43%	1,438,276
Feb 18, 2026	19.69	20.43	19.59	20.14	19.46	2.76%	1,709,875
Feb 17, 2026	19.23	19.74	19.21	19.60	18.94	1.95%	1,092,410
Feb 16, 2026	18.94	19.30	18.80	19.23	18.57	1.45%	656,210
Feb 13, 2026	19.29	19.47	18.63	18.95	18.31	-1.76%	1,630,945
Feb 12, 2026	20.70	20.81	18.91	19.29	18.64	-6.45%	2,604,868
Feb 11, 2026	19.99	20.66	19.88	20.62	19.92	3.23%	1,845,759
Feb 10, 2026	19.50	19.98	19.41	19.98	19.30	2.10%	1,049,664
Feb 9, 2026	19.43	19.63	19.31	19.57	18.90	0.69%	945,836
Feb 6, 2026	18.96	19.67	18.95	19.43	18.77	2.56%	1,629,216
Feb 5, 2026	19.72	19.77	18.78	18.95	18.30	-4.70%	1,749,882
Feb 4, 2026	19.34	20.15	19.27	19.88	19.21	4.08%	2,140,166
Feb 3, 2026	19.35	19.94	18.10	19.10	18.45	-4.19%	5,080,949
Feb 2, 2026	19.90	20.33	19.65	19.94	19.26	0.10%	1,235,063
Jan 30, 2026	19.98	20.13	19.85	19.92	19.24	-0.13%	1,183,016
Jan 29, 2026	20.20	20.39	19.94	19.94	19.27	-1.43%	1,341,645
Jan 28, 2026	20.20	20.45	19.95	20.23	19.55	0.30%	831,793
Jan 27, 2026	20.16	20.42	20.07	20.17	19.49	0.05%	1,172,475
Jan 26, 2026	20.00	20.29	19.83	20.16	19.48	0.80%	1,040,698
Jan 23, 2026	19.71	20.00	19.60	20.00	19.32	2.59%	1,364,204
Jan 22, 2026	19.22	19.59	19.07	19.50	18.84	2.39%	1,230,079