F-Secure Oyj (HEL:FSECURE)
Finland · Delayed Price · Currency is EUR 2.005
+0.031 (1.57%)
May 26, 2026, 6:29 PM EET
F-Secure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 1.95 | 2.00 | 1.93 | 1.96 | - | 1.45% | 165,362 |
| May 22, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.79% | 419,446 |
| May 21, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 0.74% | 541,930 |
| May 20, 2026 | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | 2.39% | 247,350 |
| May 19, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.90% | 259,035 |
| May 18, 2026 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | 0.34% | 184,917 |
| May 15, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 100,887 |
| May 13, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.47% | 108,325 |
| May 12, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | 0.11% | 82,588 |
| May 11, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.78% | 105,563 |
| May 8, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 104,683 |
| May 7, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.22% | 100,334 |
| May 6, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -1.29% | 688,814 |
| May 5, 2026 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | - | 147,215 |
| May 4, 2026 | 1.78 | 1.88 | 1.78 | 1.86 | 1.86 | 5.44% | 336,586 |
| Apr 30, 2026 | 1.70 | 1.81 | 1.70 | 1.76 | 1.76 | 3.28% | 387,355 |
| Apr 29, 2026 | 1.72 | 1.73 | 1.67 | 1.71 | 1.71 | -1.16% | 206,162 |
| Apr 28, 2026 | 1.73 | 1.75 | 1.72 | 1.73 | 1.73 | -0.35% | 124,958 |
| Apr 27, 2026 | 1.72 | 1.76 | 1.71 | 1.73 | 1.73 | 0.46% | 157,635 |
| Apr 24, 2026 | 1.73 | 1.74 | 1.72 | 1.73 | 1.73 | -0.23% | 95,130 |
| Apr 23, 2026 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.04% | 88,563 |
| Apr 22, 2026 | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | 1.61% | 116,274 |
| Apr 21, 2026 | 1.75 | 1.76 | 1.73 | 1.74 | 1.74 | -0.11% | 85,939 |
| Apr 20, 2026 | 1.74 | 1.75 | 1.72 | 1.74 | 1.74 | -0.11% | 116,859 |
| Apr 17, 2026 | 1.72 | 1.77 | 1.71 | 1.74 | 1.74 | 2.11% | 171,737 |
| Apr 16, 2026 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 0.47% | 145,143 |
| Apr 15, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.07% | 83,466 |
| Apr 14, 2026 | 1.65 | 1.71 | 1.65 | 1.68 | 1.68 | 1.69% | 127,950 |
| Apr 13, 2026 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -1.31% | 160,179 |
| Apr 10, 2026 | 1.67 | 1.69 | 1.66 | 1.67 | 1.67 | 0.48% | 154,047 |
| Apr 9, 2026 | 1.70 | 1.72 | 1.66 | 1.67 | 1.67 | -0.95% | 223,911 |
| Apr 8, 2026 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 3.44% | 185,317 |
| Apr 7, 2026 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.33% | 172,189 |
| Apr 2, 2026 | 1.63 | 1.66 | 1.62 | 1.65 | 1.65 | 0.49% | 124,868 |
| Apr 1, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.86% | 111,377 |
| Mar 31, 2026 | 1.58 | 1.63 | 1.55 | 1.61 | 1.61 | 2.03% | 198,581 |
| Mar 30, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -1.25% | 285,546 |
| Mar 27, 2026 | 1.65 | 1.65 | 1.59 | 1.60 | 1.60 | -2.57% | 248,216 |
| Mar 26, 2026 | 1.66 | 1.67 | 1.64 | 1.66 | 1.64 | 0.12% | 121,686 |
| Mar 25, 2026 | 1.68 | 1.69 | 1.65 | 1.66 | 1.64 | -0.36% | 177,905 |
| Mar 24, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.64 | -1.42% | 112,482 |
| Mar 23, 2026 | 1.67 | 1.72 | 1.64 | 1.69 | 1.67 | -0.82% | 250,182 |
| Mar 20, 2026 | 1.72 | 1.72 | 1.69 | 1.70 | 1.68 | -0.23% | 306,021 |
| Mar 19, 2026 | 1.73 | 1.74 | 1.70 | 1.71 | 1.69 | -1.27% | 158,861 |
| Mar 18, 2026 | 1.72 | 1.74 | 1.71 | 1.73 | 1.71 | 0.58% | 143,607 |
| Mar 17, 2026 | 1.71 | 1.73 | 1.71 | 1.72 | 1.70 | 0.47% | 94,435 |
| Mar 16, 2026 | 1.70 | 1.72 | 1.70 | 1.71 | 1.69 | 0.94% | 105,602 |
| Mar 13, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.67 | -2.19% | 98,126 |
| Mar 12, 2026 | 1.71 | 1.74 | 1.68 | 1.73 | 1.71 | 0.93% | 188,668 |
| Mar 11, 2026 | 1.66 | 1.73 | 1.66 | 1.72 | 1.70 | 3.50% | 494,447 |