F-Secure Oyj (HEL:FSECURE)
Finland · Delayed Price · Currency is EUR 1.860
0.00 (0.00%)
May 5, 2026, 6:29 PM EET
F-Secure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | - | -1.40% | 66,511 |
| 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% | 124,470 |
| 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 | -3.73% | 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 |
| Mar 10, 2026 | 1.70 | 1.72 | 1.65 | 1.66 | 1.64 | 4.94% | 758,741 |
| Mar 9, 2026 | 1.59 | 1.59 | 1.57 | 1.58 | 1.56 | -1.86% | 150,539 |
| Mar 6, 2026 | 1.61 | 1.62 | 1.59 | 1.61 | 1.59 | - | 221,523 |
| Mar 5, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.59 | 0.88% | 148,290 |
| Mar 4, 2026 | 1.59 | 1.61 | 1.58 | 1.60 | 1.58 | 0.50% | 193,756 |
| Mar 3, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.57 | -0.25% | 283,816 |
| Mar 2, 2026 | 1.60 | 1.61 | 1.57 | 1.59 | 1.57 | -1.36% | 229,651 |
| Feb 27, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.59 | 0.12% | 239,419 |
| Feb 26, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.59 | -0.49% | 262,361 |
| Feb 25, 2026 | 1.62 | 1.63 | 1.61 | 1.62 | 1.60 | 0.25% | 117,315 |
| Feb 24, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.60 | -0.62% | 221,414 |
| Feb 23, 2026 | 1.64 | 1.65 | 1.61 | 1.63 | 1.61 | -2.05% | 534,969 |
| Feb 20, 2026 | 1.67 | 1.67 | 1.64 | 1.66 | 1.64 | -0.24% | 127,887 |