F-Secure Oyj (HEL:FSECURE)
Finland · Delayed Price · Currency is EUR 1.768
+0.002 (0.11%)
Oct 30, 2025, 5:46 PM EET
F-Secure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 1.68 | 1.78 | 1.64 | 1.77 | 1.77 | 5.36% | 633,993 |
| Oct 28, 2025 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 2.44% | 2,549,905 |
| Oct 27, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.61% | 150,043 |
| Oct 24, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | - | 90,263 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -2.40% | 136,562 |
| Oct 22, 2025 | 1.63 | 1.67 | 1.59 | 1.67 | 1.67 | 2.45% | 791,812 |
| Oct 21, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.62% | 74,875 |
| Oct 20, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.61% | 98,697 |
| Oct 17, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.81% | 119,732 |
| Oct 16, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 102,778 |
| Oct 15, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.61% | 120,679 |
| Oct 14, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.23% | 85,933 |
| Oct 13, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 72,719 |
| Oct 10, 2025 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 123,615 |
| Oct 9, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 112,762 |
| Oct 8, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | - | 62,940 |
| Oct 7, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.60% | 74,955 |
| Oct 6, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.78% | 102,633 |
| Oct 3, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.67 | 0.60% | 113,868 |
| Oct 2, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.66 | -0.59% | 209,762 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.67 | -0.59% | 57,553 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.68 | - | 113,596 |
| Sep 29, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.68 | 1.19% | 111,059 |
| Sep 26, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.66 | -0.59% | 84,290 |
| Sep 25, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.67 | -0.59% | 69,126 |
| Sep 24, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.68 | -0.58% | 75,887 |
| Sep 23, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.69 | -0.58% | 44,718 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.70 | -0.58% | 101,420 |
| Sep 19, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.71 | 0.58% | 92,497 |
| Sep 18, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.70 | 1.18% | 175,250 |
| Sep 17, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.68 | 2.41% | 416,073 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.64 | -2.35% | 327,926 |
| Sep 15, 2025 | 1.75 | 1.76 | 1.70 | 1.70 | 1.68 | -2.30% | 263,867 |
| Sep 12, 2025 | 1.71 | 1.76 | 1.70 | 1.74 | 1.72 | 1.75% | 257,977 |
| Sep 11, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.69 | - | 161,386 |
| Sep 10, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.69 | -1.16% | 134,051 |
| Sep 9, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.71 | - | 130,033 |
| Sep 8, 2025 | 1.68 | 1.74 | 1.68 | 1.73 | 1.71 | 4.22% | 344,634 |
| Sep 5, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.64 | 1.22% | 84,356 |
| Sep 4, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.62 | - | 69,010 |
| Sep 3, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.62 | -0.61% | 83,741 |
| Sep 2, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.63 | -0.60% | 121,615 |
| Sep 1, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.64 | - | 63,776 |
| Aug 29, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.64 | - | 93,067 |
| Aug 28, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.64 | - | 62,311 |
| Aug 27, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | 1.64 | -0.60% | 172,597 |
| Aug 26, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.65 | -2.34% | 222,497 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.69 | -2.29% | 150,485 |
| Aug 22, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.73 | 3.55% | 276,970 |
| Aug 21, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.67 | 2.42% | 214,128 |