Framery Group Oyj (HEL:FRAMERY)
Finland · Delayed Price · Currency is EUR 6.93
+0.03 (0.45%)
At close: Jun 26, 2026
Framery Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.90 | 7.16 | 6.68 | 6.93 | 6.93 | 0.45% | 126,361 |
| Jun 25, 2026 | 6.57 | 6.94 | 6.52 | 6.90 | 6.90 | 5.05% | 64,452 |
| Jun 24, 2026 | 6.63 | 6.63 | 6.50 | 6.57 | 6.57 | -0.88% | 15,467 |
| Jun 23, 2026 | 6.80 | 6.80 | 6.60 | 6.63 | 6.63 | -2.49% | 16,728 |
| Jun 22, 2026 | 6.92 | 7.00 | 6.71 | 6.80 | 6.80 | -1.76% | 13,639 |
| Jun 18, 2026 | 6.90 | 7.00 | 6.75 | 6.92 | 6.92 | 0.25% | 86,299 |
| Jun 17, 2026 | 7.02 | 7.13 | 6.81 | 6.90 | 6.90 | -1.68% | 33,216 |
| Jun 16, 2026 | 7.27 | 7.32 | 6.91 | 7.02 | 7.02 | -2.41% | 73,438 |
| Jun 15, 2026 | 7.36 | 7.44 | 7.14 | 7.19 | 7.19 | 1.13% | 110,354 |
| Jun 12, 2026 | 7.19 | 7.40 | 7.00 | 7.11 | 7.11 | -1.85% | 28,411 |
| Jun 11, 2026 | 7.26 | 7.36 | 7.01 | 7.25 | 7.25 | -1.62% | 35,755 |
| Jun 10, 2026 | 7.37 | 7.77 | 7.26 | 7.36 | 7.36 | -0.11% | 41,703 |
| Jun 9, 2026 | 7.59 | 7.79 | 7.28 | 7.37 | 7.37 | -3.22% | 28,146 |
| Jun 8, 2026 | 7.60 | 7.69 | 7.46 | 7.62 | 7.62 | 1.16% | 19,054 |
| Jun 5, 2026 | 7.65 | 7.88 | 7.49 | 7.53 | 7.53 | -1.53% | 12,357 |
| Jun 4, 2026 | 7.87 | 7.87 | 7.62 | 7.65 | 7.65 | -2.83% | 29,500 |
| Jun 3, 2026 | 7.90 | 7.94 | 7.62 | 7.87 | 7.87 | -0.38% | 43,011 |
| Jun 2, 2026 | 7.92 | 8.19 | 7.80 | 7.90 | 7.90 | -0.45% | 7,205 |
| Jun 1, 2026 | 8.34 | 8.34 | 7.81 | 7.94 | 7.94 | -4.82% | 23,093 |
| May 29, 2026 | 8.10 | 8.40 | 7.90 | 8.34 | 8.34 | 3.71% | 479,549 |
| May 28, 2026 | 8.02 | 8.19 | 7.94 | 8.04 | 8.04 | 0.29% | 30,825 |
| May 27, 2026 | 7.76 | 8.20 | 7.67 | 8.02 | 8.02 | 3.39% | 64,703 |
| May 26, 2026 | 7.44 | 7.76 | 7.38 | 7.75 | 7.75 | 5.07% | 65,213 |
| May 25, 2026 | 7.33 | 7.69 | 7.33 | 7.38 | 7.38 | 0.74% | 15,376 |
| May 22, 2026 | 7.26 | 7.73 | 7.26 | 7.33 | 7.33 | 0.88% | 76,969 |
| May 21, 2026 | 7.38 | 7.45 | 7.20 | 7.26 | 7.26 | -1.60% | 20,162 |
| May 20, 2026 | 7.16 | 7.41 | 7.05 | 7.38 | 7.38 | 3.33% | 142,990 |
| May 19, 2026 | 6.90 | 7.20 | 6.90 | 7.14 | 7.14 | 4.19% | 10,077 |
| May 18, 2026 | 7.27 | 7.27 | 6.77 | 6.86 | 6.86 | -5.67% | 24,757 |
| May 15, 2026 | 7.25 | 7.32 | 7.19 | 7.27 | 7.27 | 0.23% | 12,823 |
| May 13, 2026 | 7.16 | 7.29 | 7.08 | 7.25 | 7.25 | 1.36% | 6,868 |
| May 12, 2026 | 7.25 | 7.25 | 7.05 | 7.15 | 7.15 | -1.32% | 15,569 |
| May 11, 2026 | 7.43 | 7.52 | 7.18 | 7.25 | 7.25 | -2.45% | 12,785 |
| May 8, 2026 | 7.39 | 7.47 | 7.20 | 7.43 | 7.43 | 2.28% | 59,585 |
| May 7, 2026 | 7.16 | 7.39 | 7.13 | 7.27 | 7.27 | 1.91% | 12,542 |
| May 6, 2026 | 6.97 | 7.22 | 6.81 | 7.13 | 7.13 | 3.79% | 161,133 |
| May 5, 2026 | 7.05 | 7.05 | 6.80 | 6.87 | 6.87 | -2.62% | 232,682 |
| May 4, 2026 | 7.16 | 7.27 | 6.96 | 7.05 | 7.05 | -1.18% | 16,600 |
| Apr 30, 2026 | 7.11 | 7.24 | 6.99 | 7.14 | 7.14 | 0.04% | 91,338 |
| Apr 29, 2026 | 7.50 | 7.50 | 7.11 | 7.14 | 7.14 | -3.57% | 108,728 |
| Apr 28, 2026 | 7.70 | 7.70 | 7.32 | 7.40 | 7.40 | -0.92% | 21,743 |
| Apr 27, 2026 | 7.06 | 7.77 | 7.06 | 7.70 | 7.47 | 14.90% | 84,798 |
| Apr 24, 2026 | 6.70 | 6.70 | 6.60 | 6.70 | 6.50 | -2.13% | 53,020 |
| Apr 23, 2026 | 6.82 | 6.85 | 6.57 | 6.85 | 6.64 | 0.43% | 36,044 |
| Apr 22, 2026 | 6.92 | 6.92 | 6.71 | 6.82 | 6.61 | -1.87% | 26,746 |
| Apr 21, 2026 | 6.90 | 7.03 | 6.50 | 6.95 | 6.74 | 0.68% | 88,610 |
| Apr 20, 2026 | 7.06 | 7.06 | 6.89 | 6.90 | 6.69 | -2.29% | 97,747 |
| Apr 17, 2026 | 6.91 | 7.10 | 6.90 | 7.06 | 6.85 | 2.24% | 71,614 |
| Apr 16, 2026 | 6.81 | 6.94 | 6.65 | 6.91 | 6.70 | 1.89% | 10,335 |
| Apr 15, 2026 | 6.70 | 6.80 | 6.49 | 6.78 | 6.58 | 1.48% | 6,180 |