F-Secure Oyj (HEL:FSECURE)
Finland · Delayed Price · Currency is EUR 1.640
+0.040 (2.50%)
Aug 8, 2025, 2:00 PM EET
Endeavor Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | - | 310,098 |
| Aug 6, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -3.03% | 283,390 |
| Aug 5, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | - | 230,201 |
| Aug 4, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | - | 73,593 |
| Aug 1, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | - | 108,203 |
| Jul 31, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | - | 142,902 |
| Jul 30, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 102,889 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 156,773 |
| Jul 28, 2025 | 1.70 | 1.73 | 1.68 | 1.68 | 1.68 | -1.18% | 172,068 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 158,817 |
| Jul 24, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 2.42% | 223,404 |
| Jul 23, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | 0.61% | 151,042 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.80% | 227,221 |
| Jul 21, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 149,377 |
| Jul 18, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.64 | -1.20% | 191,388 |
| Jul 17, 2025 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.60% | 106,848 |
| Jul 16, 2025 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 0.60% | 172,815 |
| Jul 15, 2025 | 1.69 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 132,013 |
| Jul 14, 2025 | 1.70 | 1.71 | 1.68 | 1.70 | 1.70 | - | 89,789 |
| Jul 11, 2025 | 1.72 | 1.73 | 1.70 | 1.70 | 1.70 | -1.16% | 179,219 |
| Jul 10, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | 1.72 | -4.97% | 318,211 |
| Jul 9, 2025 | 1.75 | 1.88 | 1.72 | 1.81 | 1.81 | -4.74% | 787,431 |
| Jul 8, 2025 | 1.90 | 1.90 | 1.88 | 1.90 | 1.90 | - | 37,297 |
| Jul 7, 2025 | 1.90 | 1.91 | 1.89 | 1.90 | 1.90 | -0.52% | 40,396 |
| Jul 4, 2025 | 1.90 | 1.91 | 1.87 | 1.91 | 1.91 | -0.52% | 39,184 |
| Jul 3, 2025 | 1.91 | 1.94 | 1.91 | 1.92 | 1.92 | - | 24,288 |
| Jul 2, 2025 | 1.92 | 1.93 | 1.91 | 1.92 | 1.92 | 0.52% | 23,568 |
| Jul 1, 2025 | 1.92 | 1.93 | 1.91 | 1.91 | 1.91 | - | 22,293 |
| Jun 30, 2025 | 1.93 | 1.93 | 1.90 | 1.91 | 1.91 | -1.04% | 33,046 |
| Jun 27, 2025 | 1.87 | 1.93 | 1.86 | 1.93 | 1.93 | 3.21% | 123,950 |
| Jun 26, 2025 | 1.88 | 1.89 | 1.86 | 1.87 | 1.87 | 0.54% | 12,250 |
| Jun 25, 2025 | 1.88 | 1.90 | 1.86 | 1.86 | 1.86 | -1.06% | 24,507 |
| Jun 24, 2025 | 1.86 | 1.90 | 1.86 | 1.88 | 1.88 | 1.08% | 27,268 |
| Jun 23, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -1.59% | 62,261 |
| Jun 19, 2025 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -3.08% | 56,787 |
| Jun 18, 2025 | 1.94 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 62,989 |
| Jun 17, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | -0.51% | 80,466 |
| Jun 16, 2025 | 1.90 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 224,670 |
| Jun 13, 2025 | 1.89 | 1.94 | 1.88 | 1.91 | 1.91 | 1.06% | 164,703 |
| Jun 12, 2025 | 1.92 | 1.93 | 1.89 | 1.89 | 1.89 | -1.56% | 55,730 |
| Jun 11, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -1.03% | 46,002 |
| Jun 10, 2025 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 33,190 |
| Jun 9, 2025 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | - | 75,438 |
| Jun 6, 2025 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | - | 27,684 |
| Jun 5, 2025 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.52% | 29,109 |
| Jun 4, 2025 | 1.94 | 1.97 | 1.93 | 1.93 | 1.93 | -0.52% | 29,806 |
| Jun 3, 2025 | 1.97 | 1.97 | 1.93 | 1.94 | 1.94 | -1.52% | 45,633 |
| Jun 2, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.97 | - | 28,176 |
| May 30, 2025 | 1.98 | 2.00 | 1.96 | 1.97 | 1.97 | -0.51% | 34,172 |
| May 28, 2025 | 1.97 | 2.00 | 1.97 | 1.98 | 1.98 | 0.51% | 41,901 |