Skip to main content
logo
F-Secure Oyj (HEL:FSECURE)
Finland flag Finland · Delayed Price · Currency is EUR
2.040
-0.015 (-0.73%)
Jul 6, 2026, 6:29 PM EET

F-Secure Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20262.052.052.022.03--0.98%13,778
Jul 2, 20262.032.062.022.052.051.23%42,951
Jul 1, 20262.042.052.012.032.03-1.70%90,051
Jun 30, 20262.072.072.022.062.060.49%68,321
Jun 29, 20262.022.062.012.052.051.99%92,743
Jun 26, 20261.982.011.962.012.011.72%94,285
Jun 25, 20261.992.011.951.981.98-0.50%102,661
Jun 24, 20261.992.001.971.991.99-0.10%49,074
Jun 23, 20262.012.021.981.991.99-2.07%58,302
Jun 22, 20261.972.071.902.032.032.01%215,337
Jun 18, 20262.062.061.981.991.99-3.40%116,948
Jun 17, 20262.052.082.052.062.060.49%56,999
Jun 16, 20262.082.102.042.052.05-97,065
Jun 15, 20262.132.172.052.052.05-1.68%117,658
Jun 12, 20262.112.122.072.092.090.48%91,694
Jun 11, 20262.072.102.052.082.08-1.43%211,385
Jun 10, 20262.092.112.052.112.11-0.47%137,219
Jun 9, 20262.132.142.092.122.12-0.24%164,766
Jun 8, 20262.112.162.092.122.12-189,171
Jun 5, 20262.202.282.122.122.12-4.07%200,135
Jun 4, 20262.262.282.182.212.21-2.00%203,428
Jun 3, 20262.272.342.222.262.26-0.66%324,363
Jun 2, 20262.212.322.202.272.272.95%398,359
Jun 1, 20262.182.222.162.212.210.68%426,247
May 29, 20262.042.222.012.192.197.35%1,559,213
May 28, 20261.992.041.982.042.041.75%226,645
May 27, 20262.012.021.992.012.01-185,409
May 26, 20261.972.011.952.012.011.57%307,066
May 25, 20261.952.001.931.971.971.96%312,338
May 22, 20261.911.941.911.941.941.79%419,446
May 21, 20261.891.911.871.901.900.74%541,930
May 20, 20261.851.911.851.891.892.39%247,350
May 19, 20261.801.851.801.841.842.90%259,035
May 18, 20261.781.811.761.791.790.34%184,917
May 15, 20261.751.801.751.791.792.29%100,887
May 13, 20261.771.781.741.751.75-1.47%108,325
May 12, 20261.771.801.761.771.770.11%82,588
May 11, 20261.801.821.761.771.77-1.78%105,563
May 8, 20261.831.831.791.801.80-1.64%104,683
May 7, 20261.851.851.811.831.83-0.22%100,334
May 6, 20261.861.891.841.841.84-1.29%688,814
May 5, 20261.861.861.821.861.86-147,215
May 4, 20261.781.881.781.861.865.44%336,586
Apr 30, 20261.701.811.701.761.763.28%387,355
Apr 29, 20261.721.731.671.711.71-1.16%206,162
Apr 28, 20261.731.751.721.731.73-0.35%124,958
Apr 27, 20261.721.761.711.731.730.46%157,635
Apr 24, 20261.731.741.721.731.73-0.23%95,130
Apr 23, 20261.781.781.731.731.73-2.04%88,563
Apr 22, 20261.751.781.721.771.771.61%116,274