Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	19.46	19.59	19.39	19.57	19.57	0.44%	761,038
Jun 25, 2026	19.26	19.58	19.25	19.49	19.49	1.19%	732,021
Jun 24, 2026	19.75	19.88	19.07	19.26	19.26	-2.48%	679,860
Jun 23, 2026	19.97	20.02	19.57	19.75	19.75	-1.37%	1,709,741
Jun 22, 2026	19.91	20.10	19.74	20.02	20.02	3.12%	1,455,994
Jun 18, 2026	19.98	20.01	19.31	19.42	19.42	-2.73%	2,844,838
Jun 17, 2026	19.76	20.02	19.47	19.96	19.96	0.76%	1,006,091
Jun 16, 2026	20.12	20.19	19.62	19.81	19.81	-1.30%	1,012,711
Jun 15, 2026	20.35	20.39	19.81	20.07	20.07	-1.38%	1,118,092
Jun 12, 2026	20.61	20.65	20.09	20.35	20.35	-1.74%	1,249,667
Jun 11, 2026	20.45	20.90	20.40	20.71	20.71	1.02%	709,455
Jun 10, 2026	20.61	20.80	20.32	20.50	20.50	-1.25%	1,154,936
Jun 9, 2026	20.75	21.13	20.75	20.76	20.76	-0.53%	973,155
Jun 8, 2026	21.06	21.28	20.73	20.87	20.87	-1.23%	869,787
Jun 5, 2026	21.05	21.32	20.82	21.13	21.13	1.39%	771,252
Jun 4, 2026	20.89	21.18	20.77	20.84	20.84	-1.33%	844,136
Jun 3, 2026	20.82	21.41	20.80	21.12	21.12	1.88%	1,170,398
Jun 2, 2026	20.02	20.83	19.95	20.73	20.73	2.83%	1,088,861
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%	1,038,780
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