Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	20.82	21.41	20.80	21.25	-	2.51%	342,618
Jun 2, 2026	20.02	20.83	19.95	20.73	20.73	2.83%	1,055,987
Jun 1, 2026	20.05	20.25	20.05	20.16	20.16	0.55%	839,496
May 29, 2026	20.12	20.22	19.93	20.05	20.05	-0.35%	6,121,406
May 28, 2026	20.35	20.45	20.10	20.12	20.12	-1.13%	722,875
May 27, 2026	20.69	20.70	20.04	20.35	20.35	-1.64%	1,014,207
May 26, 2026	20.58	20.86	20.52	20.69	20.69	0.53%	852,813
May 25, 2026	20.65	20.78	20.55	20.58	20.58	-0.77%	573,974
May 22, 2026	20.93	21.05	20.74	20.74	20.74	-1.10%	446,951
May 21, 2026	20.59	21.07	20.59	20.97	20.97	1.85%	668,526
May 20, 2026	21.08	21.35	20.59	20.59	20.59	-2.00%	1,283,145
May 19, 2026	20.82	21.01	20.76	21.01	21.01	1.20%	996,414
May 18, 2026	20.20	20.79	20.17	20.76	20.76	2.77%	791,759
May 15, 2026	20.52	20.54	20.17	20.20	20.20	-0.20%	839,144
May 13, 2026	20.30	20.52	20.05	20.24	20.24	0.15%	754,412
May 12, 2026	20.42	20.48	20.21	20.21	20.21	-1.03%	571,298
May 11, 2026	20.50	20.61	20.22	20.42	20.42	-0.34%	822,278
May 8, 2026	20.62	20.79	20.42	20.49	20.49	-0.97%	1,011,451
May 7, 2026	21.05	21.08	20.56	20.69	20.69	-1.90%	1,271,845
May 6, 2026	21.73	21.73	20.69	21.09	21.09	-2.95%	1,517,063
May 5, 2026	21.60	21.87	21.56	21.73	21.73	0.70%	691,507
May 4, 2026	21.99	22.00	21.46	21.58	21.58	0.65%	817,286
Apr 30, 2026	21.18	21.54	21.08	21.44	21.44	0.66%	1,449,188
Apr 29, 2026	22.00	22.09	21.03	21.30	21.30	-3.27%	1,410,114
Apr 28, 2026	21.65	22.02	21.65	22.02	22.02	1.71%	964,184
Apr 27, 2026	21.70	21.91	21.55	21.65	21.65	-0.51%	675,029
Apr 24, 2026	22.08	22.09	21.70	21.76	21.76	-1.45%	579,494
Apr 23, 2026	21.65	22.10	21.65	22.08	22.08	1.15%	786,911
Apr 22, 2026	21.25	21.97	21.25	21.83	21.83	2.73%	945,974
Apr 21, 2026	21.20	21.34	21.05	21.25	21.25	-0.23%	866,059
Apr 20, 2026	21.34	21.61	21.20	21.30	21.30	0.76%	876,940
Apr 17, 2026	21.81	21.81	20.75	21.14	21.14	-3.51%	2,281,449
Apr 16, 2026	22.00	22.14	21.83	21.91	21.91	-0.32%	954,767
Apr 15, 2026	22.32	22.36	21.90	21.98	21.98	-1.52%	910,160
Apr 14, 2026	22.46	22.53	21.93	22.32	22.32	0.13%	1,194,182
Apr 13, 2026	22.38	22.55	22.18	22.29	22.29	-0.40%	1,558,548
Apr 10, 2026	21.98	22.40	21.81	22.38	22.38	1.59%	1,059,598
Apr 9, 2026	21.87	22.16	21.83	22.03	22.03	1.15%	1,376,495
Apr 8, 2026	21.22	21.90	20.95	21.78	21.78	-2.20%	1,705,247
Apr 7, 2026	22.65	22.92	22.27	22.27	22.27	-1.59%	1,436,628
Apr 2, 2026	21.40	22.63	21.36	22.63	22.63	6.14%	1,820,478
Apr 1, 2026	21.17	21.54	21.05	21.32	21.32	0.85%	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