F-Secure Oyj (HEL:FSECURE)
Finland · Delayed Price · Currency is EUR 2.050
-0.035 (-1.68%)
Jun 15, 2026, 6:29 PM EET
F-Secure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 2.26 | 2.28 | 2.18 | 2.21 | 2.21 | -2.00% | 203,428 |
| Jun 3, 2026 | 2.27 | 2.34 | 2.22 | 2.26 | 2.26 | -0.66% | 324,363 |
| Jun 2, 2026 | 2.21 | 2.32 | 2.20 | 2.27 | 2.27 | 2.95% | 398,359 |
| Jun 1, 2026 | 2.18 | 2.22 | 2.16 | 2.21 | 2.21 | 0.68% | 426,247 |
| May 29, 2026 | 2.04 | 2.22 | 2.01 | 2.19 | 2.19 | 7.35% | 1,559,213 |
| May 28, 2026 | 1.99 | 2.04 | 1.98 | 2.04 | 2.04 | 1.75% | 226,645 |
| May 27, 2026 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | - | 185,409 |
| May 26, 2026 | 1.97 | 2.01 | 1.95 | 2.01 | 2.01 | 1.57% | 307,066 |
| May 25, 2026 | 1.95 | 2.00 | 1.93 | 1.97 | 1.97 | 1.96% | 312,338 |
| May 22, 2026 | 1.91 | 1.94 | 1.91 | 1.94 | 1.94 | 1.79% | 419,446 |
| May 21, 2026 | 1.89 | 1.91 | 1.87 | 1.90 | 1.90 | 0.74% | 541,930 |
| May 20, 2026 | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | 2.39% | 247,350 |
| May 19, 2026 | 1.80 | 1.85 | 1.80 | 1.84 | 1.84 | 2.90% | 259,035 |
| May 18, 2026 | 1.78 | 1.81 | 1.76 | 1.79 | 1.79 | 0.34% | 184,917 |
| May 15, 2026 | 1.75 | 1.80 | 1.75 | 1.79 | 1.79 | 2.29% | 100,887 |
| May 13, 2026 | 1.77 | 1.78 | 1.74 | 1.75 | 1.75 | -1.47% | 108,325 |
| May 12, 2026 | 1.77 | 1.80 | 1.76 | 1.77 | 1.77 | 0.11% | 82,588 |
| May 11, 2026 | 1.80 | 1.82 | 1.76 | 1.77 | 1.77 | -1.78% | 105,563 |
| May 8, 2026 | 1.83 | 1.83 | 1.79 | 1.80 | 1.80 | -1.64% | 104,683 |
| May 7, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.22% | 100,334 |
| May 6, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -1.29% | 688,814 |
| May 5, 2026 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | - | 147,215 |
| 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% | 127,950 |
| 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 |