Fortum Oyj (HEL:FORTUM)
Finland · Delayed Price · Currency is EUR 17.80
-0.21 (-1.14%)
Oct 24, 2025, 6:29 PM EET
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 17.92 | 17.92 | 17.45 | 17.80 | 17.80 | -1.17% | 1,000,436 |
| Oct 23, 2025 | 17.65 | 18.01 | 17.65 | 18.01 | 18.01 | 1.92% | 1,154,425 |
| Oct 22, 2025 | 17.60 | 17.70 | 17.51 | 17.67 | 17.67 | -0.17% | 868,515 |
| Oct 21, 2025 | 17.79 | 17.91 | 17.50 | 17.70 | 17.70 | -0.56% | 1,007,374 |
| Oct 20, 2025 | 17.61 | 17.80 | 17.48 | 17.80 | 17.80 | 0.85% | 1,299,650 |
| Oct 17, 2025 | 17.80 | 17.80 | 17.27 | 17.65 | 17.65 | -1.12% | 1,573,544 |
| Oct 16, 2025 | 17.21 | 17.85 | 17.20 | 17.85 | 17.85 | 3.84% | 1,990,371 |
| Oct 15, 2025 | 16.85 | 17.22 | 16.85 | 17.19 | 17.19 | 2.14% | 1,370,748 |
| Oct 14, 2025 | 16.59 | 16.83 | 16.59 | 16.83 | 16.83 | 1.20% | 1,329,364 |
| Oct 13, 2025 | 16.48 | 16.63 | 16.33 | 16.63 | 16.63 | 0.67% | 1,033,162 |
| Oct 10, 2025 | 16.25 | 16.53 | 16.24 | 16.52 | 16.52 | 1.66% | 1,261,737 |
| Oct 9, 2025 | 16.21 | 16.37 | 16.20 | 16.25 | 16.25 | 0.18% | 657,018 |
| Oct 8, 2025 | 16.18 | 16.30 | 16.11 | 16.22 | 16.22 | 0.25% | 641,918 |
| Oct 7, 2025 | 16.39 | 16.46 | 16.18 | 16.18 | 16.18 | -1.28% | 1,304,859 |
| Oct 6, 2025 | 16.27 | 16.43 | 16.14 | 16.39 | 16.39 | 0.43% | 855,158 |
| Oct 3, 2025 | 16.15 | 16.32 | 16.02 | 16.32 | 16.32 | 1.05% | 783,487 |
| Oct 2, 2025 | 16.25 | 16.25 | 15.97 | 16.15 | 16.15 | -0.92% | 1,744,417 |
| Oct 1, 2025 | 16.10 | 16.30 | 16.06 | 16.30 | 16.30 | 1.18% | 1,205,286 |
| Sep 30, 2025 | 16.04 | 16.11 | 15.77 | 16.11 | 16.11 | 0.37% | 1,402,117 |
| Sep 29, 2025 | 15.64 | 16.05 | 15.64 | 16.05 | 16.05 | 3.15% | 1,883,724 |
| Sep 26, 2025 | 15.47 | 15.68 | 15.46 | 15.56 | 15.56 | 0.58% | 641,135 |
| Sep 25, 2025 | 15.48 | 15.62 | 15.43 | 15.47 | 15.47 | -0.06% | 904,802 |
| Sep 24, 2025 | 15.50 | 15.57 | 15.39 | 15.48 | 15.48 | - | 739,984 |
| Sep 23, 2025 | 15.30 | 15.50 | 15.29 | 15.48 | 15.48 | 1.57% | 841,352 |
| Sep 22, 2025 | 15.12 | 15.28 | 15.08 | 15.24 | 15.24 | 0.73% | 527,245 |
| Sep 19, 2025 | 15.30 | 15.36 | 15.02 | 15.13 | 15.13 | -1.37% | 2,742,925 |
| Sep 18, 2025 | 15.47 | 15.53 | 15.22 | 15.34 | 15.34 | -0.84% | 1,042,478 |
| Sep 17, 2025 | 15.40 | 15.75 | 15.40 | 15.47 | 15.47 | 0.32% | 1,117,634 |
| Sep 16, 2025 | 15.47 | 15.48 | 15.36 | 15.42 | 15.42 | -0.32% | 1,027,027 |
| Sep 15, 2025 | 15.32 | 15.47 | 15.25 | 15.47 | 15.47 | 1.24% | 1,291,028 |
| Sep 12, 2025 | 15.10 | 15.33 | 15.10 | 15.28 | 15.28 | 1.19% | 1,446,676 |
| Sep 11, 2025 | 15.17 | 15.26 | 15.10 | 15.10 | 15.10 | -0.46% | 742,189 |
| Sep 10, 2025 | 14.95 | 15.21 | 14.91 | 15.17 | 15.17 | 1.68% | 831,314 |
| Sep 9, 2025 | 14.81 | 14.94 | 14.81 | 14.92 | 14.92 | 0.74% | 876,110 |
| Sep 8, 2025 | 14.78 | 14.85 | 14.73 | 14.81 | 14.81 | 0.47% | 1,070,248 |
| 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 |