Framery Group Oyj (HEL:FRAMERY)
Finland · Delayed Price · Currency is EUR 6.50
-0.03 (-0.43%)
At close: Oct 7, 2026
Framery Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 6.51 | 6.75 | 6.47 | 6.50 | 6.50 | -0.43% | 35,390 |
| Oct 6, 2026 | 6.54 | 6.57 | 6.46 | 6.53 | 6.53 | -0.56% | 18,876 |
| Oct 5, 2026 | 6.61 | 6.70 | 6.53 | 6.57 | 6.57 | 0.08% | 46,806 |
| Oct 2, 2026 | 6.59 | 6.64 | 6.49 | 6.56 | 6.56 | 0.18% | 34,176 |
| Oct 1, 2026 | 6.60 | 6.64 | 6.50 | 6.55 | 6.55 | -1.19% | 125,349 |
| Sep 30, 2026 | 6.60 | 6.70 | 6.60 | 6.63 | 6.63 | 0.76% | 109,359 |
| Sep 29, 2026 | 6.77 | 6.77 | 6.58 | 6.58 | 6.58 | -2.13% | 32,482 |
| Sep 28, 2026 | 6.70 | 6.76 | 6.63 | 6.72 | 6.72 | 0.49% | 19,323 |
| Sep 25, 2026 | 6.72 | 6.76 | 6.69 | 6.69 | 6.69 | -0.19% | 13,619 |
| Sep 24, 2026 | 6.90 | 6.90 | 6.67 | 6.70 | 6.70 | -0.07% | 17,549 |
| Sep 23, 2026 | 6.86 | 6.86 | 6.67 | 6.71 | 6.71 | -1.24% | 26,473 |
| Sep 22, 2026 | 6.76 | 7.03 | 6.76 | 6.79 | 6.79 | 0.41% | 61,013 |
| Sep 21, 2026 | 6.61 | 6.78 | 6.61 | 6.76 | 6.76 | 2.27% | 23,208 |
| Sep 18, 2026 | 6.62 | 6.65 | 6.57 | 6.61 | 6.61 | -0.14% | 124,195 |
| Sep 17, 2026 | 6.52 | 6.68 | 6.51 | 6.62 | 6.62 | 1.53% | 96,574 |
| Sep 16, 2026 | 6.45 | 6.52 | 6.40 | 6.52 | 6.52 | 1.26% | 41,608 |
| Sep 15, 2026 | 6.44 | 6.49 | 6.40 | 6.44 | 6.44 | 0.45% | 51,698 |
| Sep 14, 2026 | 6.50 | 6.52 | 6.40 | 6.41 | 6.41 | 0.27% | 26,996 |
| Sep 11, 2026 | 6.34 | 6.50 | 6.26 | 6.39 | 6.39 | 1.41% | 29,535 |
| Sep 10, 2026 | 6.40 | 6.50 | 6.30 | 6.30 | 6.30 | -1.42% | 24,538 |
| Sep 9, 2026 | 6.55 | 6.58 | 6.36 | 6.40 | 6.40 | -2.22% | 73,447 |
| Sep 8, 2026 | 6.40 | 6.60 | 6.40 | 6.54 | 6.54 | 4.49% | 57,691 |
| Sep 7, 2026 | 6.28 | 6.32 | 6.19 | 6.26 | 6.26 | -0.38% | 42,031 |
| Sep 4, 2026 | 6.40 | 6.40 | 6.28 | 6.28 | 6.28 | -0.49% | 19,474 |
| Sep 3, 2026 | 6.31 | 6.38 | 6.28 | 6.31 | 6.31 | 0.11% | 42,696 |
| Sep 2, 2026 | 6.37 | 6.44 | 6.30 | 6.31 | 6.31 | -0.99% | 39,933 |
| Sep 1, 2026 | 6.52 | 6.55 | 6.35 | 6.37 | 6.37 | -2.27% | 40,242 |
| Aug 31, 2026 | 6.60 | 6.73 | 6.51 | 6.52 | 6.52 | -1.30% | 128,844 |
| Aug 28, 2026 | 6.75 | 6.85 | 6.58 | 6.60 | 6.60 | -2.77% | 41,048 |
| Aug 27, 2026 | 6.67 | 6.80 | 6.60 | 6.79 | 6.79 | 1.92% | 18,864 |
| Aug 26, 2026 | 6.74 | 6.74 | 6.60 | 6.66 | 6.66 | -0.39% | 10,603 |
| Aug 25, 2026 | 6.76 | 6.90 | 6.65 | 6.69 | 6.69 | -0.77% | 32,077 |
| Aug 24, 2026 | 6.55 | 6.84 | 6.47 | 6.74 | 6.74 | 3.04% | 34,247 |
| Aug 21, 2026 | 6.52 | 6.60 | 6.50 | 6.54 | 6.54 | 0.37% | 23,135 |
| Aug 20, 2026 | 6.60 | 6.63 | 6.51 | 6.52 | 6.52 | -1.18% | 32,337 |
| Aug 19, 2026 | 6.62 | 6.78 | 6.55 | 6.60 | 6.60 | -1.18% | 48,697 |
| Aug 18, 2026 | 6.50 | 6.69 | 6.43 | 6.68 | 6.68 | 3.76% | 23,513 |
| Aug 17, 2026 | 6.55 | 6.60 | 6.40 | 6.43 | 6.43 | -1.76% | 40,085 |
| Aug 14, 2026 | 6.60 | 6.68 | 6.51 | 6.55 | 6.55 | -0.70% | 12,757 |
| Aug 13, 2026 | 6.44 | 6.69 | 6.44 | 6.60 | 6.60 | 2.30% | 38,735 |
| Aug 12, 2026 | 6.41 | 6.50 | 6.41 | 6.45 | 6.45 | -0.08% | 35,887 |
| Aug 11, 2026 | 6.40 | 6.46 | 6.38 | 6.45 | 6.45 | 0.81% | 22,679 |
| Aug 10, 2026 | 6.49 | 6.49 | 6.34 | 6.40 | 6.40 | -1.39% | 63,640 |
| Aug 7, 2026 | 6.44 | 6.59 | 6.40 | 6.49 | 6.49 | 0.82% | 56,199 |
| Aug 6, 2026 | 6.50 | 6.52 | 6.41 | 6.44 | 6.44 | -0.51% | 14,209 |
| Aug 5, 2026 | 6.65 | 6.65 | 6.40 | 6.47 | 6.47 | -1.82% | 12,320 |
| Aug 4, 2026 | 6.79 | 6.79 | 6.59 | 6.59 | 6.59 | -2.90% | 18,848 |
| Aug 3, 2026 | 6.80 | 6.89 | 6.61 | 6.79 | 6.79 | -0.13% | 15,385 |
| Jul 31, 2026 | 6.89 | 6.92 | 6.80 | 6.80 | 6.80 | -1.38% | 10,100 |
| Jul 30, 2026 | 6.97 | 7.04 | 6.88 | 6.89 | 6.89 | -1.12% | 13,418 |