Framery Group Oyj (HEL:FRAMERY)
Finland · Delayed Price · Currency is EUR 6.91
-0.01 (-0.09%)
At close: Feb 25, 2026
Framery Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 7.05 | 7.20 | 6.92 | 6.92 | 6.92 | -1.35% | 30,944 |
| Feb 23, 2026 | 7.20 | 7.25 | 7.01 | 7.01 | 7.01 | -2.56% | 35,171 |
| Feb 20, 2026 | 7.41 | 7.52 | 7.16 | 7.20 | 7.20 | -2.25% | 44,172 |
| Feb 19, 2026 | 7.08 | 7.40 | 7.06 | 7.36 | 7.36 | 4.68% | 62,506 |
| Feb 18, 2026 | 6.85 | 7.28 | 6.85 | 7.03 | 7.03 | 3.26% | 203,151 |
| Feb 17, 2026 | 7.04 | 7.27 | 6.76 | 6.81 | 6.81 | -2.69% | 207,840 |
| Feb 16, 2026 | 7.80 | 7.80 | 6.98 | 7.00 | 7.00 | -11.52% | 202,008 |
| Feb 13, 2026 | 7.85 | 8.09 | 7.85 | 7.91 | 7.91 | 1.35% | 122,024 |
| Feb 12, 2026 | 7.98 | 8.14 | 7.80 | 7.81 | 7.81 | -2.14% | 110,794 |
| Feb 11, 2026 | 8.20 | 8.26 | 7.95 | 7.98 | 7.98 | -2.66% | 84,785 |
| Feb 10, 2026 | 8.20 | 8.35 | 8.20 | 8.20 | 8.20 | -0.06% | 17,819 |
| Feb 9, 2026 | 8.30 | 8.35 | 8.08 | 8.20 | 8.20 | -1.19% | 30,349 |
| Feb 6, 2026 | 8.34 | 8.40 | 8.21 | 8.30 | 8.30 | -0.43% | 36,563 |
| Feb 5, 2026 | 8.47 | 8.57 | 8.22 | 8.34 | 8.34 | -2.14% | 38,919 |
| Feb 4, 2026 | 8.50 | 8.61 | 8.35 | 8.52 | 8.52 | 0.73% | 53,324 |
| Feb 3, 2026 | 8.74 | 8.84 | 8.40 | 8.46 | 8.46 | -3.26% | 32,332 |
| Feb 2, 2026 | 8.68 | 8.82 | 8.50 | 8.74 | 8.74 | 0.73% | 26,980 |
| Jan 30, 2026 | 8.59 | 8.69 | 8.46 | 8.68 | 8.68 | 0.90% | 17,553 |
| Jan 29, 2026 | 8.59 | 8.64 | 8.44 | 8.60 | 8.60 | 0.16% | 25,085 |
| Jan 28, 2026 | 8.59 | 8.64 | 8.51 | 8.59 | 8.59 | 0.06% | 7,472 |
| Jan 27, 2026 | 8.58 | 8.60 | 8.45 | 8.58 | 8.58 | 0.01% | 59,623 |
| Jan 26, 2026 | 8.52 | 8.58 | 8.36 | 8.58 | 8.58 | 0.72% | 24,083 |
| Jan 23, 2026 | 8.54 | 8.62 | 8.42 | 8.52 | 8.52 | -0.25% | 105,613 |
| Jan 22, 2026 | 8.37 | 8.54 | 8.37 | 8.54 | 8.54 | 2.03% | 14,736 |
| Jan 21, 2026 | 8.25 | 8.38 | 8.19 | 8.37 | 8.37 | 1.58% | 43,054 |
| Jan 20, 2026 | 8.40 | 8.40 | 8.19 | 8.24 | 8.24 | -1.72% | 31,393 |
| Jan 19, 2026 | 8.40 | 8.59 | 8.31 | 8.38 | 8.38 | -1.87% | 120,782 |
| Jan 16, 2026 | 8.50 | 8.64 | 8.48 | 8.54 | 8.54 | 0.54% | 29,096 |
| Jan 15, 2026 | 8.33 | 8.65 | 8.30 | 8.50 | 8.50 | 1.96% | 34,982 |
| Jan 14, 2026 | 8.23 | 8.44 | 8.20 | 8.34 | 8.34 | 1.28% | 31,235 |
| Jan 13, 2026 | 8.28 | 8.30 | 8.21 | 8.23 | 8.23 | -0.60% | 80,525 |
| Jan 12, 2026 | 8.32 | 8.40 | 8.28 | 8.28 | 8.28 | -0.48% | 53,085 |
| Jan 9, 2026 | 8.22 | 8.33 | 8.22 | 8.32 | 8.32 | 1.22% | 16,129 |
| Jan 8, 2026 | 8.33 | 8.37 | 8.20 | 8.22 | 8.22 | -1.32% | 21,725 |
| Jan 7, 2026 | 8.23 | 8.40 | 8.20 | 8.33 | 8.33 | 1.22% | 29,101 |
| Jan 5, 2026 | 8.33 | 8.33 | 8.20 | 8.23 | 8.23 | -1.20% | 35,087 |
| Jan 2, 2026 | 8.35 | 8.49 | 8.21 | 8.33 | 8.33 | -0.24% | 20,353 |
| Dec 30, 2025 | 8.50 | 8.53 | 8.23 | 8.35 | 8.35 | -1.76% | 66,499 |
| Dec 29, 2025 | 8.50 | 8.56 | 8.34 | 8.50 | 8.50 | - | 29,267 |
| Dec 23, 2025 | 8.40 | 8.52 | 8.32 | 8.50 | 8.50 | 1.31% | 24,486 |
| Dec 22, 2025 | 8.32 | 8.48 | 8.26 | 8.39 | 8.39 | 0.84% | 53,981 |
| Dec 19, 2025 | 8.30 | 8.46 | 8.16 | 8.32 | 8.32 | -0.12% | 59,121 |
| Dec 18, 2025 | 8.44 | 8.44 | 8.22 | 8.33 | 8.33 | -1.30% | 3,826,172 |
| Dec 17, 2025 | 8.38 | 8.48 | 8.22 | 8.44 | 8.44 | 0.60% | 62,821 |
| Dec 16, 2025 | 8.60 | 8.60 | 8.39 | 8.39 | 8.39 | -2.44% | 61,723 |
| Dec 15, 2025 | 8.79 | 8.79 | 8.52 | 8.60 | 8.60 | -2.05% | 32,550 |
| Dec 12, 2025 | 8.69 | 8.79 | 8.59 | 8.78 | 8.78 | 1.15% | 34,257 |
| Dec 11, 2025 | 8.61 | 8.68 | 8.52 | 8.68 | 8.68 | 0.93% | 24,714 |
| Dec 10, 2025 | 8.66 | 8.67 | 8.52 | 8.60 | 8.60 | -0.69% | 22,352 |
| Dec 9, 2025 | 8.69 | 8.82 | 8.60 | 8.66 | 8.66 | -0.35% | 75,404 |