Fiskars Oyj Abp (HEL:FSKRS)
Finland · Delayed Price · Currency is EUR 12.96
-0.24 (-1.82%)
Feb 25, 2026, 6:29 PM EET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 13.26 | 13.34 | 12.94 | 12.96 | 12.96 | -1.82% | 31,833 |
| Feb 24, 2026 | 13.16 | 13.34 | 13.10 | 13.20 | 13.20 | 0.76% | 22,190 |
| Feb 23, 2026 | 13.16 | 13.28 | 13.06 | 13.10 | 13.10 | -0.61% | 16,699 |
| Feb 20, 2026 | 13.00 | 13.18 | 12.92 | 13.18 | 13.18 | 1.54% | 30,227 |
| Feb 19, 2026 | 13.02 | 13.06 | 12.94 | 12.98 | 12.98 | -0.31% | 11,680 |
| Feb 18, 2026 | 12.90 | 13.04 | 12.86 | 13.02 | 13.02 | 0.77% | 12,556 |
| Feb 17, 2026 | 12.98 | 13.08 | 12.86 | 12.92 | 12.92 | -0.15% | 15,727 |
| Feb 16, 2026 | 13.02 | 13.10 | 12.92 | 12.94 | 12.94 | -0.46% | 20,165 |
| Feb 13, 2026 | 12.82 | 13.00 | 12.82 | 13.00 | 13.00 | 1.09% | 16,155 |
| Feb 12, 2026 | 12.86 | 12.96 | 12.82 | 12.86 | 12.86 | - | 14,399 |
| Feb 11, 2026 | 12.90 | 12.96 | 12.80 | 12.86 | 12.86 | -0.62% | 18,984 |
| Feb 10, 2026 | 12.72 | 12.96 | 12.72 | 12.94 | 12.94 | 2.05% | 21,459 |
| Feb 9, 2026 | 12.64 | 12.90 | 12.64 | 12.68 | 12.68 | 0.79% | 36,729 |
| Feb 6, 2026 | 12.58 | 12.76 | 12.46 | 12.58 | 12.58 | -0.16% | 56,790 |
| Feb 5, 2026 | 12.62 | 13.10 | 12.34 | 12.60 | 12.60 | 4.13% | 109,802 |
| Feb 4, 2026 | 12.14 | 12.30 | 12.02 | 12.10 | 12.10 | -0.49% | 43,979 |
| Feb 3, 2026 | 12.18 | 12.22 | 12.10 | 12.16 | 12.16 | - | 12,713 |
| Feb 2, 2026 | 12.18 | 12.30 | 12.12 | 12.16 | 12.16 | -0.16% | 31,979 |
| Jan 30, 2026 | 12.16 | 12.26 | 12.10 | 12.18 | 12.18 | - | 8,273 |
| Jan 29, 2026 | 12.14 | 12.26 | 12.08 | 12.18 | 12.18 | 0.33% | 22,547 |
| Jan 28, 2026 | 12.20 | 12.32 | 12.12 | 12.14 | 12.14 | -0.65% | 24,362 |
| Jan 27, 2026 | 12.32 | 12.38 | 12.14 | 12.22 | 12.22 | -0.49% | 42,607 |
| Jan 26, 2026 | 12.48 | 12.56 | 12.28 | 12.28 | 12.28 | -1.76% | 23,982 |
| Jan 23, 2026 | 12.60 | 12.60 | 12.44 | 12.50 | 12.50 | -0.48% | 11,444 |
| Jan 22, 2026 | 12.40 | 12.66 | 12.40 | 12.56 | 12.56 | 2.11% | 31,921 |
| Jan 21, 2026 | 12.16 | 12.32 | 12.10 | 12.30 | 12.30 | 1.32% | 16,358 |
| Jan 20, 2026 | 12.32 | 12.40 | 12.14 | 12.14 | 12.14 | -1.46% | 30,058 |
| Jan 19, 2026 | 12.44 | 12.50 | 12.26 | 12.32 | 12.32 | -3.14% | 27,224 |
| Jan 16, 2026 | 12.60 | 12.80 | 12.54 | 12.72 | 12.72 | 1.44% | 19,006 |
| Jan 15, 2026 | 12.48 | 12.60 | 12.48 | 12.54 | 12.54 | 0.48% | 23,364 |
| Jan 14, 2026 | 12.82 | 12.82 | 12.46 | 12.48 | 12.48 | -3.41% | 79,185 |
| Jan 13, 2026 | 12.92 | 12.96 | 12.80 | 12.92 | 12.92 | - | 12,380 |
| Jan 12, 2026 | 13.04 | 13.04 | 12.86 | 12.92 | 12.92 | -0.77% | 16,669 |
| Jan 9, 2026 | 12.96 | 13.02 | 12.92 | 13.02 | 13.02 | 0.77% | 12,886 |
| Jan 8, 2026 | 12.88 | 12.96 | 12.80 | 12.92 | 12.92 | 0.47% | 12,163 |
| Jan 7, 2026 | 12.62 | 12.86 | 12.62 | 12.86 | 12.86 | 2.06% | 26,170 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.46 | 12.60 | 12.60 | -0.63% | 23,728 |
| Jan 2, 2026 | 12.70 | 12.80 | 12.60 | 12.68 | 12.68 | - | 21,606 |
| Dec 30, 2025 | 12.50 | 12.74 | 12.50 | 12.68 | 12.68 | 0.63% | 31,145 |
| Dec 29, 2025 | 12.24 | 12.64 | 12.24 | 12.60 | 12.60 | 2.77% | 42,970 |
| Dec 23, 2025 | 12.38 | 12.40 | 12.26 | 12.26 | 12.26 | -0.97% | 21,764 |
| Dec 22, 2025 | 12.32 | 12.42 | 12.20 | 12.38 | 12.38 | 0.49% | 33,681 |
| Dec 19, 2025 | 12.54 | 12.54 | 12.30 | 12.32 | 12.32 | -1.75% | 42,296 |
| Dec 18, 2025 | 12.64 | 12.74 | 12.52 | 12.54 | 12.54 | -0.79% | 39,533 |
| Dec 17, 2025 | 12.68 | 12.70 | 12.50 | 12.64 | 12.64 | -0.32% | 44,532 |
| Dec 16, 2025 | 12.46 | 12.76 | 12.44 | 12.68 | 12.68 | 1.77% | 21,562 |
| Dec 15, 2025 | 12.52 | 12.64 | 12.40 | 12.46 | 12.46 | -0.48% | 21,227 |
| Dec 12, 2025 | 12.34 | 12.66 | 12.34 | 12.52 | 12.52 | 0.16% | 23,806 |
| Dec 11, 2025 | 12.30 | 12.50 | 12.24 | 12.50 | 12.50 | 1.63% | 21,808 |
| Dec 10, 2025 | 12.20 | 12.30 | 12.12 | 12.30 | 12.30 | 0.65% | 41,712 |