Fiskars Oyj Abp (HEL:FSKRS)
Finland · Delayed Price · Currency is EUR 12.62
-0.04 (-0.32%)
Dec 4, 2025, 5:56 PM EET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 12.74 | 12.74 | 12.58 | 12.66 | 12.66 | -0.63% | 7,190 |
| Dec 2, 2025 | 12.86 | 12.86 | 12.64 | 12.74 | 12.74 | -0.78% | 5,418 |
| Dec 1, 2025 | 12.72 | 12.88 | 12.54 | 12.84 | 12.84 | 0.94% | 9,372 |
| Nov 28, 2025 | 12.46 | 12.78 | 12.46 | 12.72 | 12.72 | 1.92% | 21,355 |
| Nov 27, 2025 | 12.44 | 12.58 | 12.40 | 12.48 | 12.48 | 0.16% | 12,983 |
| Nov 26, 2025 | 12.48 | 12.52 | 12.36 | 12.46 | 12.46 | -0.16% | 13,224 |
| Nov 25, 2025 | 12.40 | 12.52 | 12.18 | 12.48 | 12.48 | 1.96% | 26,695 |
| Nov 24, 2025 | 12.30 | 12.48 | 12.22 | 12.24 | 12.24 | -0.49% | 21,397 |
| Nov 21, 2025 | 12.60 | 12.76 | 12.28 | 12.30 | 12.30 | -1.76% | 35,232 |
| Nov 20, 2025 | 12.78 | 12.86 | 12.30 | 12.52 | 12.52 | -4.72% | 43,787 |
| Nov 19, 2025 | 12.94 | 13.30 | 12.88 | 13.14 | 13.14 | 0.92% | 15,730 |
| Nov 18, 2025 | 13.44 | 13.50 | 12.88 | 13.02 | 13.02 | -2.54% | 14,176 |
| Nov 17, 2025 | 13.60 | 13.60 | 13.32 | 13.36 | 13.36 | -1.47% | 20,185 |
| Nov 14, 2025 | 13.56 | 13.58 | 13.36 | 13.56 | 13.56 | - | 10,018 |
| Nov 13, 2025 | 13.90 | 13.92 | 13.56 | 13.56 | 13.56 | -1.60% | 11,419 |
| Nov 12, 2025 | 13.72 | 13.90 | 13.70 | 13.78 | 13.78 | 0.44% | 31,493 |
| Nov 11, 2025 | 13.34 | 13.74 | 13.34 | 13.72 | 13.72 | 2.69% | 19,807 |
| Nov 10, 2025 | 13.24 | 13.40 | 13.24 | 13.36 | 13.36 | 0.91% | 8,566 |
| Nov 7, 2025 | 13.24 | 13.24 | 12.96 | 13.24 | 13.24 | 0.61% | 11,347 |
| Nov 6, 2025 | 13.12 | 13.24 | 13.06 | 13.16 | 13.16 | 0.77% | 14,436 |
| Nov 5, 2025 | 13.10 | 13.10 | 13.00 | 13.06 | 13.06 | -0.61% | 6,172 |
| Nov 4, 2025 | 13.14 | 13.16 | 12.92 | 13.14 | 13.14 | -0.15% | 11,713 |
| Nov 3, 2025 | 13.00 | 13.20 | 12.98 | 13.16 | 13.16 | 0.61% | 15,087 |
| Oct 31, 2025 | 13.20 | 13.24 | 13.02 | 13.08 | 13.08 | - | 13,725 |
| Oct 30, 2025 | 13.00 | 13.10 | 12.86 | 13.08 | 13.08 | 0.31% | 20,319 |
| Oct 29, 2025 | 12.98 | 13.18 | 12.94 | 13.04 | 13.04 | 0.93% | 19,476 |
| Oct 28, 2025 | 12.86 | 12.94 | 12.80 | 12.92 | 12.92 | 0.62% | 9,702 |
| Oct 27, 2025 | 13.18 | 13.34 | 12.82 | 12.84 | 12.84 | -2.58% | 35,836 |
| Oct 24, 2025 | 12.40 | 13.20 | 12.40 | 13.18 | 13.18 | 6.63% | 45,969 |
| Oct 23, 2025 | 12.34 | 12.66 | 12.34 | 12.36 | 12.36 | 0.32% | 28,535 |
| Oct 22, 2025 | 12.42 | 12.44 | 12.32 | 12.32 | 12.32 | -0.81% | 12,785 |
| Oct 21, 2025 | 12.44 | 12.48 | 12.28 | 12.42 | 12.42 | -0.16% | 18,010 |
| Oct 20, 2025 | 12.28 | 12.44 | 12.28 | 12.44 | 12.44 | 1.30% | 14,046 |
| Oct 17, 2025 | 12.20 | 12.28 | 12.02 | 12.28 | 12.28 | 0.66% | 19,766 |
| Oct 16, 2025 | 12.14 | 12.20 | 12.04 | 12.20 | 12.20 | 0.49% | 49,483 |
| Oct 15, 2025 | 12.24 | 12.40 | 12.12 | 12.14 | 12.14 | -0.65% | 22,249 |
| Oct 14, 2025 | 12.26 | 12.30 | 12.20 | 12.22 | 12.22 | -0.16% | 14,055 |
| Oct 13, 2025 | 12.30 | 12.38 | 12.18 | 12.24 | 12.24 | 0.33% | 19,890 |
| Oct 10, 2025 | 12.24 | 12.42 | 12.20 | 12.20 | 12.20 | -0.16% | 25,036 |
| Oct 9, 2025 | 12.48 | 12.52 | 12.22 | 12.22 | 12.22 | -1.93% | 19,447 |
| Oct 8, 2025 | 12.24 | 12.50 | 12.24 | 12.46 | 12.46 | 2.30% | 19,370 |
| Oct 7, 2025 | 12.22 | 12.32 | 12.18 | 12.18 | 12.18 | -0.33% | 21,957 |
| Oct 6, 2025 | 12.40 | 12.48 | 12.20 | 12.22 | 12.22 | -1.45% | 17,408 |
| Oct 3, 2025 | 12.48 | 12.48 | 12.12 | 12.40 | 12.40 | -0.64% | 44,852 |
| Oct 2, 2025 | 12.62 | 12.80 | 12.48 | 12.48 | 12.48 | -1.11% | 35,002 |
| Oct 1, 2025 | 12.26 | 12.62 | 12.20 | 12.62 | 12.62 | 3.44% | 53,733 |
| Sep 30, 2025 | 12.38 | 12.38 | 12.20 | 12.20 | 12.20 | -1.61% | 32,298 |
| Sep 29, 2025 | 12.58 | 12.68 | 12.40 | 12.40 | 12.40 | -1.43% | 40,016 |
| Sep 26, 2025 | 12.62 | 12.70 | 12.52 | 12.58 | 12.58 | -0.16% | 20,352 |
| Sep 25, 2025 | 13.02 | 13.06 | 12.60 | 12.60 | 12.60 | -3.08% | 30,766 |