Framery Group Oyj (HEL:FRAMERY)
Finland · Delayed Price · Currency is EUR 6.40
+0.12 (1.94%)
At close: Mar 18, 2026
Framery Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 6.45 | 6.45 | 6.24 | 6.40 | 6.40 | 1.94% | 39,574 |
| Mar 17, 2026 | 6.31 | 6.42 | 6.20 | 6.28 | 6.28 | -0.55% | 31,798 |
| Mar 16, 2026 | 6.20 | 6.31 | 6.12 | 6.31 | 6.31 | 1.59% | 23,346 |
| Mar 13, 2026 | 6.20 | 6.25 | 6.15 | 6.21 | 6.21 | 0.39% | 65,962 |
| Mar 12, 2026 | 6.20 | 6.25 | 6.17 | 6.19 | 6.19 | 0.24% | 17,285 |
| Mar 11, 2026 | 6.55 | 6.55 | 6.16 | 6.17 | 6.17 | -3.98% | 51,410 |
| Mar 10, 2026 | 6.73 | 6.78 | 6.43 | 6.43 | 6.43 | -2.32% | 26,602 |
| Mar 9, 2026 | 6.53 | 6.76 | 6.31 | 6.58 | 6.58 | 0.50% | 21,674 |
| Mar 6, 2026 | 6.71 | 6.99 | 6.47 | 6.55 | 6.55 | -2.34% | 129,844 |
| Mar 5, 2026 | 6.56 | 6.92 | 6.43 | 6.71 | 6.71 | 2.77% | 29,469 |
| Mar 4, 2026 | 6.35 | 6.56 | 6.35 | 6.53 | 6.53 | 3.23% | 20,554 |
| Mar 3, 2026 | 6.54 | 6.54 | 6.27 | 6.32 | 6.32 | -3.33% | 43,223 |
| Mar 2, 2026 | 6.75 | 6.77 | 6.50 | 6.54 | 6.54 | -3.40% | 41,082 |
| Feb 27, 2026 | 6.92 | 7.00 | 6.70 | 6.77 | 6.77 | -1.56% | 27,297 |
| Feb 26, 2026 | 7.00 | 7.00 | 6.83 | 6.88 | 6.88 | -0.51% | 17,615 |
| Feb 25, 2026 | 6.94 | 7.05 | 6.81 | 6.91 | 6.91 | -0.09% | 32,170 |
| 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 |