Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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