F-Secure Oyj (HEL:FSECURE)
Finland · Delayed Price · Currency is EUR 1.406
0.00 (0.00%)
Oct 16, 2026, 6:29 PM EET
F-Secure Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | - | 211,741 |
| Oct 15, 2026 | 1.41 | 1.42 | 1.39 | 1.41 | 1.41 | -0.42% | 347,494 |
| Oct 14, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.41 | -1.12% | 104,322 |
| Oct 13, 2026 | 1.44 | 1.44 | 1.41 | 1.43 | 1.43 | 0.42% | 882,789 |
| Oct 12, 2026 | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -1.80% | 177,412 |
| Oct 9, 2026 | 1.44 | 1.47 | 1.42 | 1.45 | 1.45 | 1.12% | 221,456 |
| Oct 8, 2026 | 1.43 | 1.46 | 1.39 | 1.43 | 1.43 | 0.42% | 279,660 |
| Oct 7, 2026 | 1.42 | 1.43 | 1.38 | 1.43 | 1.43 | -0.28% | 333,034 |
| Oct 6, 2026 | 1.44 | 1.45 | 1.40 | 1.43 | 1.43 | -0.83% | 601,679 |
| Oct 5, 2026 | 1.47 | 1.48 | 1.44 | 1.44 | 1.44 | -0.41% | 298,298 |
| Oct 2, 2026 | 1.51 | 1.51 | 1.45 | 1.45 | 1.45 | -2.56% | 352,632 |
| Oct 1, 2026 | 1.52 | 1.54 | 1.43 | 1.49 | 1.49 | -3.51% | 1,205,673 |
| Sep 30, 2026 | 1.60 | 1.60 | 1.47 | 1.54 | 1.54 | -3.27% | 1,868,027 |
| Sep 29, 2026 | 1.89 | 1.89 | 1.53 | 1.59 | 1.59 | -15.41% | 1,659,817 |
| Sep 28, 2026 | 1.91 | 1.92 | 1.88 | 1.90 | 1.88 | -0.11% | 148,738 |
| Sep 25, 2026 | 1.94 | 1.95 | 1.90 | 1.90 | 1.88 | -1.04% | 132,337 |
| Sep 24, 2026 | 1.93 | 1.94 | 1.91 | 1.92 | 1.90 | -0.10% | 129,934 |
| Sep 23, 2026 | 1.93 | 1.95 | 1.93 | 1.93 | 1.91 | -0.21% | 125,268 |
| Sep 22, 2026 | 1.94 | 1.98 | 1.93 | 1.93 | 1.91 | -0.72% | 117,411 |
| Sep 21, 2026 | 1.94 | 1.96 | 1.94 | 1.94 | 1.92 | 0.41% | 84,883 |
| Sep 18, 2026 | 1.99 | 1.99 | 1.93 | 1.94 | 1.92 | -2.62% | 134,803 |
| Sep 17, 2026 | 1.96 | 1.99 | 1.95 | 1.99 | 1.97 | 2.05% | 110,314 |
| Sep 16, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.93 | -0.92% | 73,833 |
| Sep 15, 2026 | 1.94 | 1.97 | 1.93 | 1.97 | 1.95 | 0.82% | 143,232 |
| Sep 14, 2026 | 1.94 | 1.96 | 1.93 | 1.95 | 1.93 | 0.52% | 152,415 |
| Sep 11, 2026 | 1.92 | 1.96 | 1.91 | 1.94 | 1.92 | 0.73% | 102,871 |
| Sep 10, 2026 | 1.91 | 1.96 | 1.90 | 1.93 | 1.91 | 0.73% | 91,652 |
| Sep 9, 2026 | 1.92 | 1.94 | 1.90 | 1.91 | 1.89 | -0.62% | 142,982 |
| Sep 8, 2026 | 1.96 | 1.97 | 1.92 | 1.92 | 1.90 | -1.54% | 131,718 |
| Sep 7, 2026 | 1.93 | 1.97 | 1.91 | 1.95 | 1.93 | 1.66% | 173,039 |
| Sep 4, 2026 | 1.96 | 1.96 | 1.92 | 1.92 | 1.90 | -1.44% | 158,606 |
| Sep 3, 2026 | 1.95 | 1.96 | 1.93 | 1.95 | 1.93 | 0.52% | 86,210 |
| Sep 2, 2026 | 1.98 | 1.98 | 1.94 | 1.94 | 1.92 | -1.52% | 125,075 |
| Sep 1, 2026 | 1.98 | 2.02 | 1.96 | 1.97 | 1.95 | -0.20% | 251,507 |
| Aug 31, 2026 | 2.03 | 2.03 | 1.97 | 1.97 | 1.95 | -3.00% | 157,221 |
| Aug 28, 2026 | 2.05 | 2.07 | 2.01 | 2.04 | 2.01 | -0.49% | 71,437 |
| Aug 27, 2026 | 1.98 | 2.05 | 1.98 | 2.05 | 2.02 | 3.49% | 163,404 |
| Aug 26, 2026 | 2.00 | 2.01 | 1.96 | 1.98 | 1.96 | -1.20% | 240,353 |
| Aug 25, 2026 | 2.05 | 2.05 | 2.00 | 2.00 | 1.98 | -0.50% | 116,501 |
| Aug 24, 2026 | 2.02 | 2.04 | 2.00 | 2.01 | 1.99 | -0.50% | 136,885 |
| Aug 21, 2026 | 2.02 | 2.04 | 1.99 | 2.02 | 2.00 | -0.49% | 113,716 |
| Aug 20, 2026 | 2.03 | 2.03 | 1.99 | 2.03 | 2.01 | 0.25% | 161,126 |
| Aug 19, 2026 | 1.98 | 2.03 | 1.97 | 2.03 | 2.00 | 2.58% | 301,709 |
| Aug 18, 2026 | 1.91 | 2.00 | 1.91 | 1.97 | 1.95 | 3.46% | 320,454 |
| Aug 17, 2026 | 1.92 | 1.95 | 1.89 | 1.91 | 1.89 | -0.83% | 150,483 |
| Aug 14, 2026 | 1.93 | 1.96 | 1.92 | 1.92 | 1.90 | -0.82% | 141,096 |
| Aug 13, 2026 | 1.91 | 1.98 | 1.91 | 1.94 | 1.92 | 0.62% | 148,934 |
| Aug 12, 2026 | 1.93 | 1.95 | 1.92 | 1.93 | 1.91 | -0.31% | 136,895 |
| Aug 11, 2026 | 1.90 | 1.94 | 1.89 | 1.93 | 1.91 | 1.36% | 150,486 |
| Aug 10, 2026 | 1.91 | 1.93 | 1.90 | 1.91 | 1.89 | - | 80,723 |