F-Secure Oyj (HEL:FSECURE)
Finland · Delayed Price · Currency is EUR 1.922
-0.028 (-1.44%)
Sep 4, 2026, 6:29 PM EET
F-Secure Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.92 | -1.44% | 158,606 |
| Sep 3, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.95 | 0.52% | 81,610 |
| Sep 2, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.94 | -1.52% | 115,297 |
| Sep 1, 2026 | 1.98 | 2.02 | 1.96 | 1.97 | 1.97 | -0.20% | 244,937 |
| Aug 31, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.97 | -3.00% | 157,221 |
| Aug 28, 2026 | 2.05 | 2.07 | 2.01 | 2.04 | 2.04 | -0.49% | 71,437 |
| Aug 27, 2026 | 1.98 | 2.05 | 1.98 | 2.05 | 2.05 | 3.49% | 163,404 |
| Aug 26, 2026 | 2.00 | 2.01 | 1.96 | 1.98 | 1.98 | -1.20% | 208,235 |
| Aug 25, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 2.00 | -0.50% | 116,501 |
| Aug 24, 2026 | 2.02 | 2.04 | 2.00 | 2.01 | 2.01 | -0.50% | 126,120 |
| Aug 21, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.02 | -0.49% | 113,716 |
| Aug 20, 2026 | 2.03 | 2.03 | 1.99 | 2.03 | 2.03 | 0.25% | 161,126 |
| Aug 19, 2026 | 1.98 | 2.03 | 1.97 | 2.03 | 2.03 | 2.58% | 301,709 |
| Aug 18, 2026 | 1.91 | 2.00 | 1.91 | 1.97 | 1.97 | 3.46% | 320,454 |
| Aug 17, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.91 | -0.83% | 150,483 |
| 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 |