Framery Group Oyj (HEL:FRAMERY)
Finland · Delayed Price · Currency is EUR 6.86
-0.41 (-5.67%)
At close: May 18, 2026
Framery Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.88% | 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 |
| Apr 14, 2026 | 6.62 | 6.68 | 6.45 | 6.68 | 6.48 | 0.98% | 39,672 |
| Apr 13, 2026 | 6.63 | 6.69 | 6.49 | 6.62 | 6.42 | -0.29% | 8,493 |
| Apr 10, 2026 | 6.50 | 6.63 | 6.47 | 6.63 | 6.44 | 2.22% | 31,030 |
| Apr 9, 2026 | 6.36 | 6.49 | 6.27 | 6.49 | 6.30 | 1.72% | 7,721 |
| Apr 8, 2026 | 6.34 | 6.50 | 6.20 | 6.38 | 6.19 | 4.32% | 128,716 |
| Apr 7, 2026 | 6.30 | 6.38 | 6.12 | 6.12 | 5.93 | -2.18% | 10,956 |
| Apr 2, 2026 | 6.27 | 6.35 | 6.13 | 6.25 | 6.07 | -0.33% | 11,326 |
| Apr 1, 2026 | 6.26 | 6.36 | 6.03 | 6.27 | 6.09 | 1.75% | 15,750 |
| Mar 31, 2026 | 5.98 | 6.19 | 5.95 | 6.17 | 5.98 | 3.18% | 15,636 |
| Mar 30, 2026 | 5.92 | 6.00 | 5.87 | 5.98 | 5.80 | 0.93% | 26,769 |
| Mar 27, 2026 | 6.18 | 6.18 | 5.91 | 5.92 | 5.74 | -4.27% | 17,222 |
| Mar 26, 2026 | 6.11 | 6.22 | 6.01 | 6.18 | 6.00 | 1.18% | 5,360 |
| Mar 25, 2026 | 6.19 | 6.26 | 5.98 | 6.11 | 5.93 | -1.26% | 17,557 |
| Mar 24, 2026 | 6.21 | 6.35 | 6.13 | 6.19 | 6.01 | -0.29% | 56,977 |
| Mar 23, 2026 | 6.04 | 6.30 | 5.90 | 6.21 | 6.02 | 2.82% | 55,498 |
| Mar 20, 2026 | 6.30 | 6.32 | 6.04 | 6.04 | 5.86 | -4.16% | 31,588 |
| Mar 19, 2026 | 6.40 | 6.44 | 6.21 | 6.30 | 6.11 | -1.55% | 48,926 |
| Mar 18, 2026 | 6.45 | 6.45 | 6.24 | 6.40 | 6.21 | 1.94% | 39,574 |
| Mar 17, 2026 | 6.31 | 6.42 | 6.20 | 6.28 | 6.09 | -0.55% | 31,798 |
| Mar 16, 2026 | 6.20 | 6.31 | 6.12 | 6.31 | 6.12 | 1.59% | 23,346 |
| Mar 13, 2026 | 6.20 | 6.25 | 6.15 | 6.21 | 6.03 | 0.39% | 65,962 |
| Mar 12, 2026 | 6.20 | 6.25 | 6.17 | 6.19 | 6.00 | 0.24% | 17,285 |
| Mar 11, 2026 | 6.55 | 6.55 | 6.16 | 6.17 | 5.99 | -3.98% | 51,410 |
| Mar 10, 2026 | 6.73 | 6.78 | 6.43 | 6.43 | 6.24 | -2.32% | 26,602 |
| Mar 9, 2026 | 6.53 | 6.76 | 6.31 | 6.58 | 6.39 | 0.50% | 21,674 |
| Mar 6, 2026 | 6.71 | 6.99 | 6.47 | 6.55 | 6.35 | -2.34% | 129,844 |
| Mar 5, 2026 | 6.56 | 6.92 | 6.43 | 6.71 | 6.51 | 2.77% | 29,469 |
| Mar 4, 2026 | 6.35 | 6.56 | 6.35 | 6.53 | 6.33 | 3.23% | 20,554 |