F-Secure Oyj (HEL:FSECURE)
Finland flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20251.681.781.641.771.775.36%633,993
Oct 28, 20251.651.681.621.681.682.44%2,549,905
Oct 27, 20251.631.641.631.641.640.61%150,043
Oct 24, 20251.631.641.631.631.63-90,263
Oct 23, 20251.651.651.621.631.63-2.40%136,562
Oct 22, 20251.631.671.591.671.672.45%791,812
Oct 21, 20251.631.641.621.631.630.62%74,875
Oct 20, 20251.621.641.611.621.62-0.61%98,697
Oct 17, 20251.661.661.611.631.63-1.81%119,732
Oct 16, 20251.641.661.631.661.661.84%102,778
Oct 15, 20251.631.651.621.631.63-0.61%120,679
Oct 14, 20251.621.641.611.641.641.23%85,933
Oct 13, 20251.621.641.621.621.62-72,719
Oct 10, 20251.631.651.621.621.62-0.61%123,615
Oct 9, 20251.651.671.631.631.63-1.21%112,762
Oct 8, 20251.661.671.651.651.65-62,940
Oct 7, 20251.661.681.651.651.65-0.60%74,955
Oct 6, 20251.691.691.661.661.66-1.78%102,633
Oct 3, 20251.691.701.681.691.670.60%113,868
Oct 2, 20251.701.701.671.681.66-0.59%209,762
Oct 1, 20251.691.701.691.691.67-0.59%57,553
Sep 30, 20251.691.701.681.701.68-113,596
Sep 29, 20251.681.711.681.701.681.19%111,059
Sep 26, 20251.691.701.681.681.66-0.59%84,290
Sep 25, 20251.701.711.691.691.67-0.59%69,126
Sep 24, 20251.711.721.701.701.68-0.58%75,887
Sep 23, 20251.721.731.701.711.69-0.58%44,718
Sep 22, 20251.741.741.721.721.70-0.58%101,420
Sep 19, 20251.731.741.721.731.710.58%92,497
Sep 18, 20251.701.731.701.721.701.18%175,250
Sep 17, 20251.691.701.661.701.682.41%416,073
Sep 16, 20251.701.701.661.661.64-2.35%327,926
Sep 15, 20251.751.761.701.701.68-2.30%263,867
Sep 12, 20251.711.761.701.741.721.75%257,977
Sep 11, 20251.711.721.701.711.69-161,386
Sep 10, 20251.731.741.711.711.69-1.16%134,051
Sep 9, 20251.731.741.721.731.71-130,033
Sep 8, 20251.681.741.681.731.714.22%344,634
Sep 5, 20251.651.661.641.661.641.22%84,356
Sep 4, 20251.651.661.641.641.62-69,010
Sep 3, 20251.661.661.641.641.62-0.61%83,741
Sep 2, 20251.661.661.641.651.63-0.60%121,615
Sep 1, 20251.671.681.661.661.64-63,776
Aug 29, 20251.661.671.651.661.64-93,067
Aug 28, 20251.671.671.651.661.64-62,311
Aug 27, 20251.671.691.661.661.64-0.60%172,597
Aug 26, 20251.721.721.671.671.65-2.34%222,497
Aug 25, 20251.761.761.711.711.69-2.29%150,485
Aug 22, 20251.711.751.711.751.733.55%276,970
Aug 21, 20251.671.701.651.691.672.42%214,128