F-Secure Oyj (HEL:FSECURE)
Finland · Delayed Price · Currency is EUR 1.392
-0.024 (-1.69%)
Nov 6, 2026, 6:29 PM EET
F-Secure Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.400 | 1.408 | 1.386 | 1.392 | 1.392 | -1.69% | 101,939 |
| Nov 5, 2026 | 1.456 | 1.458 | 1.394 | 1.416 | 1.416 | -2.88% | 208,258 |
| Nov 4, 2026 | 1.394 | 1.458 | 1.384 | 1.458 | 1.458 | 4.59% | 320,268 |
| Nov 3, 2026 | 1.374 | 1.402 | 1.360 | 1.394 | 1.394 | 1.46% | 181,840 |
| Nov 2, 2026 | 1.406 | 1.412 | 1.374 | 1.374 | 1.374 | -2.28% | 144,810 |
| Oct 30, 2026 | 1.418 | 1.418 | 1.392 | 1.406 | 1.406 | -0.28% | 236,249 |
| Oct 29, 2026 | 1.350 | 1.410 | 1.344 | 1.410 | 1.410 | 4.14% | 375,722 |
| Oct 28, 2026 | 1.370 | 1.430 | 1.340 | 1.354 | 1.354 | -1.17% | 508,690 |
| Oct 27, 2026 | 1.414 | 1.414 | 1.366 | 1.370 | 1.370 | -3.39% | 376,342 |
| Oct 26, 2026 | 1.382 | 1.422 | 1.382 | 1.418 | 1.418 | 2.60% | 202,076 |
| Oct 23, 2026 | 1.376 | 1.388 | 1.360 | 1.382 | 1.382 | 0.44% | 250,912 |
| Oct 22, 2026 | 1.400 | 1.404 | 1.374 | 1.376 | 1.376 | -1.85% | 203,710 |
| Oct 21, 2026 | 1.388 | 1.404 | 1.374 | 1.402 | 1.402 | 1.15% | 189,130 |
| Oct 20, 2026 | 1.400 | 1.400 | 1.374 | 1.386 | 1.386 | -0.29% | 148,149 |
| Oct 19, 2026 | 1.406 | 1.412 | 1.374 | 1.390 | 1.390 | -1.14% | 233,884 |
| Oct 16, 2026 | 1.406 | 1.430 | 1.396 | 1.406 | 1.406 | - | 211,741 |
| Oct 15, 2026 | 1.414 | 1.418 | 1.388 | 1.406 | 1.406 | -0.42% | 347,494 |
| Oct 14, 2026 | 1.436 | 1.442 | 1.412 | 1.412 | 1.412 | -1.12% | 104,322 |
| Oct 13, 2026 | 1.440 | 1.440 | 1.410 | 1.428 | 1.428 | 0.42% | 882,789 |
| Oct 12, 2026 | 1.452 | 1.468 | 1.422 | 1.422 | 1.422 | -1.80% | 177,412 |
| Oct 9, 2026 | 1.436 | 1.472 | 1.422 | 1.448 | 1.448 | 1.12% | 221,456 |
| Oct 8, 2026 | 1.426 | 1.460 | 1.392 | 1.432 | 1.432 | 0.42% | 279,660 |
| Oct 7, 2026 | 1.416 | 1.434 | 1.382 | 1.426 | 1.426 | -0.28% | 333,034 |
| Oct 6, 2026 | 1.442 | 1.454 | 1.398 | 1.430 | 1.430 | -0.83% | 601,679 |
| Oct 5, 2026 | 1.470 | 1.480 | 1.436 | 1.442 | 1.442 | -0.41% | 298,298 |
| Oct 2, 2026 | 1.508 | 1.510 | 1.448 | 1.448 | 1.448 | -2.56% | 352,632 |
| Oct 1, 2026 | 1.520 | 1.538 | 1.430 | 1.486 | 1.486 | -3.51% | 1,205,673 |
| Sep 30, 2026 | 1.600 | 1.600 | 1.472 | 1.540 | 1.540 | -3.27% | 1,868,027 |
| Sep 29, 2026 | 1.892 | 1.894 | 1.532 | 1.592 | 1.592 | -15.41% | 1,659,817 |
| Sep 28, 2026 | 1.906 | 1.918 | 1.884 | 1.902 | 1.882 | -0.11% | 148,738 |
| Sep 25, 2026 | 1.940 | 1.950 | 1.904 | 1.904 | 1.884 | -1.04% | 132,337 |
| Sep 24, 2026 | 1.926 | 1.940 | 1.910 | 1.924 | 1.904 | -0.10% | 129,934 |
| Sep 23, 2026 | 1.932 | 1.950 | 1.926 | 1.926 | 1.906 | -0.21% | 125,268 |
| Sep 22, 2026 | 1.944 | 1.976 | 1.930 | 1.930 | 1.910 | -0.72% | 117,411 |
| Sep 21, 2026 | 1.940 | 1.960 | 1.936 | 1.944 | 1.924 | 0.41% | 84,883 |
| Sep 18, 2026 | 1.994 | 1.994 | 1.934 | 1.936 | 1.916 | -2.62% | 134,803 |
| Sep 17, 2026 | 1.958 | 1.994 | 1.950 | 1.988 | 1.967 | 2.05% | 110,314 |
| Sep 16, 2026 | 1.970 | 1.970 | 1.942 | 1.948 | 1.928 | -0.92% | 73,833 |
| Sep 15, 2026 | 1.940 | 1.972 | 1.930 | 1.966 | 1.945 | 0.82% | 143,232 |
| Sep 14, 2026 | 1.940 | 1.958 | 1.928 | 1.950 | 1.929 | 0.52% | 152,415 |
| Sep 11, 2026 | 1.924 | 1.958 | 1.914 | 1.940 | 1.920 | 0.73% | 102,871 |
| Sep 10, 2026 | 1.912 | 1.958 | 1.900 | 1.926 | 1.906 | 0.73% | 91,652 |
| Sep 9, 2026 | 1.922 | 1.942 | 1.900 | 1.912 | 1.892 | -0.62% | 142,982 |
| Sep 8, 2026 | 1.960 | 1.974 | 1.920 | 1.924 | 1.904 | -1.54% | 131,718 |
| Sep 7, 2026 | 1.930 | 1.966 | 1.912 | 1.954 | 1.933 | 1.66% | 173,039 |
| Sep 4, 2026 | 1.956 | 1.956 | 1.922 | 1.922 | 1.902 | -1.44% | 158,606 |
| Sep 3, 2026 | 1.946 | 1.960 | 1.932 | 1.950 | 1.929 | 0.52% | 86,210 |
| Sep 2, 2026 | 1.978 | 1.978 | 1.940 | 1.940 | 1.920 | -1.52% | 125,075 |
| Sep 1, 2026 | 1.976 | 2.020 | 1.962 | 1.970 | 1.949 | -0.20% | 251,507 |
| Aug 31, 2026 | 2.030 | 2.030 | 1.970 | 1.974 | 1.953 | -3.00% | 157,221 |