Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	20.63	20.93	20.38	20.84	-	2.26%	205,450
Sep 3, 2026	21.07	21.22	20.31	20.38	20.38	-3.18%	1,271,583
Sep 2, 2026	21.14	21.25	20.68	21.05	21.05	0.53%	1,511,358
Sep 1, 2026	20.85	21.29	20.77	20.94	20.94	1.06%	1,145,741
Aug 31, 2026	20.78	20.97	20.64	20.72	20.72	-0.38%	1,064,396
Aug 28, 2026	20.50	21.07	20.50	20.80	20.80	2.46%	1,095,213
Aug 27, 2026	20.24	20.39	20.07	20.30	20.30	0.30%	579,655
Aug 26, 2026	20.25	20.31	20.10	20.24	20.24	-0.30%	585,356
Aug 25, 2026	19.89	20.39	19.88	20.30	20.30	2.09%	927,738
Aug 24, 2026	19.77	20.00	19.70	19.89	19.89	-0.40%	618,094
Aug 21, 2026	19.80	20.22	19.79	19.97	19.97	0.53%	949,274
Aug 20, 2026	19.90	19.98	19.57	19.86	19.86	-0.18%	912,651
Aug 19, 2026	20.00	20.06	19.75	19.90	19.90	-0.62%	744,835
Aug 18, 2026	20.00	20.12	19.77	20.02	20.02	0.50%	642,899
Aug 17, 2026	19.89	20.12	19.87	19.92	19.92	0.18%	488,408
Aug 14, 2026	19.80	19.97	19.49	19.89	19.89	0.43%	739,638
Aug 13, 2026	20.13	20.25	19.77	19.80	19.80	-1.64%	654,501
Aug 12, 2026	19.98	20.17	19.94	20.13	20.13	1.08%	692,508
Aug 11, 2026	19.62	19.92	19.58	19.92	19.92	1.68%	816,776
Aug 10, 2026	19.36	19.69	19.31	19.59	19.59	1.08%	668,663
Aug 7, 2026	19.48	19.53	19.22	19.38	19.38	-0.54%	549,521
Aug 6, 2026	19.22	19.58	19.15	19.48	19.48	1.88%	743,170
Aug 5, 2026	19.47	19.60	19.12	19.12	19.12	-1.27%	881,935
Aug 4, 2026	19.52	19.86	19.37	19.37	19.37	-0.51%	1,174,990
Aug 3, 2026	19.51	19.58	19.33	19.47	19.47	-1.32%	1,512,176
Jul 31, 2026	19.50	19.73	19.47	19.73	19.73	2.20%	1,513,617
Jul 30, 2026	19.58	19.77	19.30	19.30	19.30	-0.57%	735,676
Jul 29, 2026	19.51	19.80	19.41	19.41	19.41	-0.44%	1,722,362
Jul 28, 2026	19.99	20.13	19.26	19.50	19.50	-3.01%	1,131,013
Jul 27, 2026	20.48	20.48	19.96	20.10	20.10	-1.95%	701,853
Jul 24, 2026	20.69	20.86	20.41	20.50	20.50	-1.01%	667,830
Jul 23, 2026	20.70	20.97	20.46	20.71	20.71	-0.34%	732,044
Jul 22, 2026	20.36	21.05	20.36	20.78	20.78	2.72%	1,020,453
Jul 21, 2026	19.27	20.56	19.22	20.23	20.23	1.86%	1,372,133
Jul 20, 2026	19.94	20.19	19.84	19.86	19.86	-0.13%	835,372
Jul 17, 2026	19.57	20.00	19.56	19.89	19.89	1.58%	799,151
Jul 16, 2026	19.75	19.79	19.47	19.58	19.58	-1.19%	807,108
Jul 15, 2026	20.40	20.40	19.81	19.81	19.81	-2.89%	481,830
Jul 14, 2026	20.00	20.53	19.98	20.40	20.40	2.03%	737,101
Jul 13, 2026	19.58	20.05	19.58	20.00	20.00	2.30%	736,592
Jul 10, 2026	19.61	19.67	19.51	19.55	19.55	-0.33%	459,019
Jul 9, 2026	19.60	19.72	19.50	19.61	19.61	0.08%	756,090
Jul 8, 2026	19.90	20.06	19.60	19.60	19.60	-0.71%	798,168
Jul 7, 2026	19.94	20.07	19.74	19.74	19.74	-0.73%	925,476
Jul 6, 2026	20.55	20.55	19.88	19.88	19.88	-3.54%	1,062,246
Jul 3, 2026	20.01	20.61	20.00	20.61	20.61	3.91%	1,123,540
Jul 2, 2026	19.71	20.13	19.62	19.84	19.84	0.66%	941,763
Jul 1, 2026	20.29	20.30	19.54	19.71	19.71	-2.88%	961,380
Jun 30, 2026	20.03	20.31	20.01	20.29	20.29	1.55%	1,031,191
Jun 29, 2026	19.57	20.03	19.50	19.98	19.98	2.10%	691,091