F-Secure Oyj (HEL:FSECURE)
Finland · Delayed Price · Currency is EUR 1.924
-0.016 (-0.82%)
Aug 14, 2026, 6:29 PM EET
F-Secure Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.93 | 1.96 | 1.92 | 1.92 | 1.92 | -0.82% | 141,096 |
| Aug 13, 2026 | 1.91 | 1.98 | 1.91 | 1.94 | 1.94 | 0.62% | 148,934 |
| Aug 12, 2026 | 1.93 | 1.95 | 1.92 | 1.93 | 1.93 | -0.31% | 136,895 |
| Aug 11, 2026 | 1.90 | 1.94 | 1.89 | 1.93 | 1.93 | 1.36% | 150,486 |
| Aug 10, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.91 | - | 80,723 |
| Aug 7, 2026 | 1.90 | 1.92 | 1.90 | 1.91 | 1.91 | - | 59,019 |
| Aug 6, 2026 | 1.91 | 1.93 | 1.89 | 1.91 | 1.91 | -0.10% | 100,792 |
| Aug 5, 2026 | 1.92 | 1.93 | 1.90 | 1.91 | 1.91 | 0.63% | 45,521 |
| Aug 4, 2026 | 1.90 | 1.91 | 1.88 | 1.90 | 1.90 | -0.11% | 148,842 |
| Aug 3, 2026 | 1.86 | 1.91 | 1.86 | 1.90 | 1.90 | 2.70% | 102,816 |
| Jul 31, 2026 | 1.85 | 1.88 | 1.85 | 1.85 | 1.85 | -0.22% | 75,628 |
| Jul 30, 2026 | 1.87 | 1.88 | 1.85 | 1.85 | 1.85 | -0.86% | 114,156 |
| Jul 29, 2026 | 1.87 | 1.88 | 1.85 | 1.87 | 1.87 | 0.11% | 97,406 |
| Jul 28, 2026 | 1.85 | 1.87 | 1.84 | 1.87 | 1.87 | 0.97% | 83,656 |
| Jul 27, 2026 | 1.82 | 1.88 | 1.81 | 1.85 | 1.85 | 2.78% | 117,700 |
| Jul 24, 2026 | 1.84 | 1.85 | 1.80 | 1.80 | 1.80 | -1.32% | 196,204 |
| Jul 23, 2026 | 1.88 | 1.88 | 1.82 | 1.82 | 1.82 | -2.98% | 176,293 |
| Jul 22, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.05% | 129,909 |
| Jul 21, 2026 | 1.90 | 1.95 | 1.89 | 1.90 | 1.90 | 0.42% | 263,205 |
| Jul 20, 2026 | 1.87 | 1.96 | 1.87 | 1.89 | 1.89 | 1.07% | 333,093 |
| Jul 17, 2026 | 2.00 | 2.00 | 1.84 | 1.87 | 1.87 | -10.86% | 842,970 |
| Jul 16, 2026 | 2.11 | 2.11 | 2.06 | 2.10 | 2.10 | 0.48% | 53,967 |
| Jul 15, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.09 | -0.95% | 59,759 |
| Jul 14, 2026 | 2.07 | 2.12 | 2.06 | 2.11 | 2.11 | 1.20% | 85,118 |
| Jul 13, 2026 | 2.04 | 2.09 | 2.02 | 2.09 | 2.09 | 2.46% | 70,912 |
| Jul 10, 2026 | 2.02 | 2.10 | 2.02 | 2.04 | 2.04 | 2.06% | 99,861 |
| Jul 9, 2026 | 1.93 | 2.02 | 1.93 | 1.99 | 1.99 | 2.26% | 92,766 |
| Jul 8, 2026 | 1.99 | 1.99 | 1.93 | 1.95 | 1.95 | -2.01% | 77,148 |
| Jul 7, 2026 | 2.00 | 2.04 | 1.98 | 1.99 | 1.99 | -2.45% | 29,802 |
| Jul 6, 2026 | 2.05 | 2.05 | 2.01 | 2.04 | 2.04 | -0.73% | 63,618 |
| Jul 3, 2026 | 2.05 | 2.06 | 2.02 | 2.06 | 2.06 | 0.24% | 43,015 |
| Jul 2, 2026 | 2.03 | 2.06 | 2.02 | 2.05 | 2.05 | 1.23% | 42,951 |
| Jul 1, 2026 | 2.04 | 2.05 | 2.01 | 2.03 | 2.03 | -1.70% | 90,051 |
| Jun 30, 2026 | 2.07 | 2.07 | 2.02 | 2.06 | 2.06 | 0.49% | 68,321 |
| Jun 29, 2026 | 2.02 | 2.06 | 2.01 | 2.05 | 2.05 | 1.99% | 92,743 |
| Jun 26, 2026 | 1.98 | 2.01 | 1.96 | 2.01 | 2.01 | 1.72% | 94,285 |
| Jun 25, 2026 | 1.99 | 2.01 | 1.95 | 1.98 | 1.98 | -0.50% | 102,661 |
| Jun 24, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | -0.10% | 49,074 |
| Jun 23, 2026 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -2.07% | 58,302 |
| Jun 22, 2026 | 1.97 | 2.07 | 1.90 | 2.03 | 2.03 | 2.01% | 215,337 |
| Jun 18, 2026 | 2.06 | 2.06 | 1.98 | 1.99 | 1.99 | -3.40% | 116,948 |
| Jun 17, 2026 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | 0.49% | 56,999 |
| Jun 16, 2026 | 2.08 | 2.10 | 2.04 | 2.05 | 2.05 | - | 97,065 |
| Jun 15, 2026 | 2.13 | 2.17 | 2.05 | 2.05 | 2.05 | -1.68% | 117,658 |
| Jun 12, 2026 | 2.11 | 2.12 | 2.07 | 2.09 | 2.09 | 0.48% | 91,694 |
| Jun 11, 2026 | 2.07 | 2.10 | 2.05 | 2.08 | 2.08 | -1.43% | 211,385 |
| Jun 10, 2026 | 2.09 | 2.11 | 2.05 | 2.11 | 2.11 | -0.47% | 137,219 |
| Jun 9, 2026 | 2.13 | 2.14 | 2.09 | 2.12 | 2.12 | -0.24% | 164,766 |
| Jun 8, 2026 | 2.11 | 2.16 | 2.09 | 2.12 | 2.12 | - | 189,171 |
| Jun 5, 2026 | 2.20 | 2.28 | 2.12 | 2.12 | 2.12 | -4.07% | 200,135 |