Framery Group Oyj (HEL:FRAMERY)
Finland · Delayed Price · Currency is EUR 7.14
+0.08 (1.19%)
At close: Jul 17, 2026
Framery Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 7.07 | 7.30 | 6.90 | 7.14 | 7.14 | 1.19% | 24,569 |
| Jul 16, 2026 | 6.66 | 7.07 | 6.60 | 7.05 | 7.05 | 6.56% | 47,191 |
| Jul 15, 2026 | 6.60 | 6.66 | 6.50 | 6.62 | 6.62 | 1.53% | 9,253 |
| Jul 14, 2026 | 6.56 | 6.58 | 6.40 | 6.52 | 6.52 | -0.20% | 10,481 |
| Jul 13, 2026 | 6.51 | 6.62 | 6.48 | 6.53 | 6.53 | 0.05% | 10,880 |
| Jul 10, 2026 | 6.48 | 6.62 | 6.36 | 6.53 | 6.53 | 1.04% | 10,227 |
| Jul 9, 2026 | 6.49 | 6.62 | 6.36 | 6.46 | 6.46 | -0.42% | 16,459 |
| Jul 8, 2026 | 6.54 | 6.62 | 6.37 | 6.49 | 6.49 | -0.75% | 20,353 |
| Jul 7, 2026 | 6.60 | 6.68 | 6.48 | 6.54 | 6.54 | 2.28% | 28,831 |
| Jul 6, 2026 | 6.34 | 6.53 | 6.33 | 6.39 | 6.39 | 0.82% | 23,992 |
| Jul 3, 2026 | 6.30 | 6.45 | 6.23 | 6.34 | 6.34 | 0.35% | 29,998 |
| Jul 2, 2026 | 6.27 | 6.40 | 6.22 | 6.32 | 6.32 | 0.93% | 21,917 |
| Jul 1, 2026 | 6.52 | 6.54 | 6.15 | 6.26 | 6.26 | -3.97% | 89,962 |
| Jun 30, 2026 | 6.65 | 6.70 | 6.50 | 6.52 | 6.52 | -2.01% | 46,432 |
| Jun 29, 2026 | 6.93 | 6.95 | 6.59 | 6.65 | 6.65 | -4.00% | 31,851 |
| 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 |