F-Secure Oyj (HEL:FSECURE)
Finland flag Finland · Delayed Price · Currency is EUR
1.660
-0.002 (-0.12%)
Aug 28, 2025, 6:29 PM EET

F-Secure Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 20251.671.671.651.661.66-62,311
Aug 27, 20251.671.691.661.661.66-0.60%172,597
Aug 26, 20251.721.721.671.671.67-2.34%222,497
Aug 25, 20251.761.761.711.711.71-2.29%150,485
Aug 22, 20251.711.751.711.751.753.55%276,970
Aug 21, 20251.671.701.651.691.692.42%214,128
Aug 20, 20251.651.661.641.651.65-189,871
Aug 19, 20251.651.661.641.651.65-85,971
Aug 18, 20251.671.671.641.651.65-1.20%171,147
Aug 15, 20251.671.681.661.671.67-97,584
Aug 14, 20251.701.701.671.671.67-1.18%95,539
Aug 13, 20251.701.701.671.691.690.60%89,512
Aug 12, 20251.721.731.681.681.68-2.33%640,722
Aug 11, 20251.681.731.681.721.722.99%232,037
Aug 8, 20251.641.681.621.671.674.37%1,135,748
Aug 7, 20251.651.651.601.601.60-310,098
Aug 6, 20251.671.671.601.601.60-3.03%283,390
Aug 5, 20251.651.671.641.651.65-230,201
Aug 4, 20251.651.671.651.651.65-73,593
Aug 1, 20251.671.671.641.651.65-108,203
Jul 31, 20251.661.671.651.651.65-142,902
Jul 30, 20251.671.681.651.651.65-0.60%102,889
Jul 29, 20251.691.691.661.661.66-1.19%156,773
Jul 28, 20251.701.731.681.681.68-1.18%172,068
Jul 25, 20251.701.721.691.701.700.59%158,817
Jul 24, 20251.661.701.661.691.692.42%223,404
Jul 23, 20251.661.671.641.651.650.61%151,042
Jul 22, 20251.691.691.641.641.64-1.80%227,221
Jul 21, 20251.641.671.641.671.671.83%149,377
Jul 18, 20251.691.691.641.641.64-1.20%191,388
Jul 17, 20251.681.691.661.661.66-0.60%106,848
Jul 16, 20251.661.701.661.671.670.60%172,815
Jul 15, 20251.691.701.661.661.66-2.35%132,013
Jul 14, 20251.701.711.681.701.70-89,789
Jul 11, 20251.721.731.701.701.70-1.16%179,219
Jul 10, 20251.811.811.721.721.72-4.97%318,211
Jul 9, 20251.751.881.721.811.81-4.74%787,431
Jul 8, 20251.901.901.881.901.90-37,297
Jul 7, 20251.901.911.891.901.90-0.52%40,396
Jul 4, 20251.901.911.871.911.91-0.52%39,184
Jul 3, 20251.911.941.911.921.92-24,288
Jul 2, 20251.921.931.911.921.920.52%23,568
Jul 1, 20251.921.931.911.911.91-22,293
Jun 30, 20251.931.931.901.911.91-1.04%33,046
Jun 27, 20251.871.931.861.931.933.21%123,950
Jun 26, 20251.881.891.861.871.870.54%12,250
Jun 25, 20251.881.901.861.861.86-1.06%24,507
Jun 24, 20251.861.901.861.881.881.08%27,268
Jun 23, 20251.891.891.851.861.86-1.59%62,261
Jun 19, 20251.951.951.891.891.89-3.08%56,787