Fiskars Oyj Abp (HEL:FSKRS)
Finland · Delayed Price · Currency is EUR 14.58
+0.20 (1.39%)
Sep 5, 2025, 6:29 PM EET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 14.40 | 14.64 | 14.40 | 14.58 | 14.58 | 1.39% | 18,671 |
| Sep 4, 2025 | 14.10 | 14.38 | 14.08 | 14.38 | 14.38 | 2.28% | 6,396 |
| Sep 3, 2025 | 14.12 | 14.24 | 14.04 | 14.06 | 14.06 | -0.28% | 12,327 |
| Sep 2, 2025 | 14.18 | 14.28 | 14.02 | 14.10 | 14.10 | -0.42% | 11,073 |
| Sep 1, 2025 | 14.08 | 14.28 | 14.08 | 14.16 | 14.16 | 0.57% | 7,202 |
| Aug 29, 2025 | 14.20 | 14.20 | 14.08 | 14.08 | 14.08 | -0.85% | 12,924 |
| Aug 28, 2025 | 14.30 | 14.40 | 14.18 | 14.20 | 14.20 | -0.70% | 8,520 |
| Aug 27, 2025 | 14.40 | 14.42 | 14.26 | 14.30 | 14.30 | -0.83% | 9,640 |
| Aug 26, 2025 | 14.52 | 14.52 | 14.34 | 14.42 | 14.42 | -0.55% | 16,736 |
| Aug 25, 2025 | 14.34 | 14.56 | 14.34 | 14.50 | 14.50 | 1.12% | 13,466 |
| Aug 22, 2025 | 14.12 | 14.38 | 14.12 | 14.34 | 14.34 | 2.14% | 19,399 |
| Aug 21, 2025 | 14.06 | 14.14 | 14.00 | 14.04 | 14.04 | - | 8,273 |
| Aug 20, 2025 | 13.80 | 14.12 | 13.80 | 14.04 | 14.04 | 1.89% | 25,473 |
| Aug 19, 2025 | 13.82 | 13.92 | 13.76 | 13.78 | 13.78 | 0.58% | 15,285 |
| Aug 18, 2025 | 13.56 | 13.82 | 13.56 | 13.70 | 13.70 | 1.03% | 15,531 |
| Aug 15, 2025 | 13.64 | 13.70 | 13.56 | 13.56 | 13.56 | -0.15% | 11,038 |
| Aug 14, 2025 | 13.68 | 13.70 | 13.52 | 13.58 | 13.58 | -0.15% | 17,964 |
| Aug 13, 2025 | 13.52 | 13.70 | 13.50 | 13.60 | 13.60 | 1.04% | 19,904 |
| Aug 12, 2025 | 13.80 | 13.84 | 13.46 | 13.46 | 13.46 | -2.04% | 28,008 |
| Aug 11, 2025 | 14.04 | 14.10 | 13.70 | 13.74 | 13.74 | -2.14% | 21,638 |
| Aug 8, 2025 | 14.08 | 14.18 | 14.04 | 14.04 | 14.04 | -0.14% | 9,019 |
| Aug 7, 2025 | 13.98 | 14.16 | 13.98 | 14.06 | 14.06 | 0.72% | 18,307 |
| Aug 6, 2025 | 14.36 | 14.42 | 13.96 | 13.96 | 13.96 | -2.79% | 34,708 |
| Aug 5, 2025 | 14.34 | 14.46 | 14.34 | 14.36 | 14.36 | 0.28% | 10,347 |
| Aug 4, 2025 | 14.42 | 14.54 | 14.32 | 14.32 | 14.32 | -0.83% | 12,979 |
| Aug 1, 2025 | 14.38 | 14.52 | 14.34 | 14.44 | 14.44 | 0.42% | 9,959 |
| Jul 31, 2025 | 14.46 | 14.60 | 14.36 | 14.38 | 14.38 | -0.42% | 9,739 |
| Jul 30, 2025 | 14.74 | 14.80 | 14.40 | 14.44 | 14.44 | -2.04% | 23,400 |
| Jul 29, 2025 | 14.72 | 14.78 | 14.62 | 14.74 | 14.74 | - | 13,008 |
| Jul 28, 2025 | 14.70 | 14.76 | 14.64 | 14.74 | 14.74 | 0.27% | 12,401 |
| Jul 25, 2025 | 14.66 | 14.80 | 14.60 | 14.70 | 14.70 | 0.27% | 9,763 |
| Jul 24, 2025 | 14.66 | 14.72 | 14.58 | 14.66 | 14.66 | 0.27% | 11,099 |
| Jul 23, 2025 | 14.46 | 14.66 | 14.44 | 14.62 | 14.62 | 1.11% | 10,126 |
| Jul 22, 2025 | 14.56 | 14.56 | 14.38 | 14.46 | 14.46 | 0.14% | 12,164 |
| Jul 21, 2025 | 14.58 | 14.68 | 14.44 | 14.44 | 14.44 | -1.10% | 16,756 |
| Jul 18, 2025 | 14.42 | 14.60 | 14.38 | 14.60 | 14.60 | 0.41% | 16,713 |
| Jul 17, 2025 | 14.12 | 14.54 | 14.10 | 14.54 | 14.54 | -2.15% | 26,169 |
| Jul 16, 2025 | 14.84 | 14.86 | 14.70 | 14.86 | 14.86 | - | 11,364 |
| Jul 15, 2025 | 14.76 | 14.86 | 14.70 | 14.86 | 14.86 | 0.68% | 20,774 |
| Jul 14, 2025 | 14.66 | 14.84 | 14.66 | 14.76 | 14.76 | - | 9,527 |
| Jul 11, 2025 | 14.74 | 14.76 | 14.68 | 14.76 | 14.76 | - | 6,403 |
| Jul 10, 2025 | 14.56 | 14.76 | 14.54 | 14.76 | 14.76 | 1.37% | 14,562 |
| Jul 9, 2025 | 14.62 | 14.76 | 14.56 | 14.56 | 14.56 | -1.36% | 9,156 |
| Jul 8, 2025 | 14.58 | 14.76 | 14.56 | 14.76 | 14.76 | 1.23% | 17,868 |
| Jul 7, 2025 | 14.50 | 14.72 | 14.50 | 14.58 | 14.58 | -1.09% | 9,024 |
| Jul 4, 2025 | 14.70 | 14.76 | 14.68 | 14.74 | 14.74 | 0.27% | 5,939 |
| Jul 3, 2025 | 14.60 | 14.76 | 14.60 | 14.70 | 14.70 | 0.82% | 9,781 |
| Jul 2, 2025 | 14.62 | 14.76 | 14.52 | 14.58 | 14.58 | -0.27% | 13,805 |
| Jul 1, 2025 | 14.44 | 14.70 | 14.34 | 14.62 | 14.62 | 1.95% | 9,294 |
| Jun 30, 2025 | 14.54 | 14.54 | 14.34 | 14.34 | 14.34 | -1.38% | 7,668 |