Fiskars Oyj Abp (HEL:FSKRS)
Finland · Delayed Price · Currency is EUR 12.36
+0.08 (0.65%)
Oct 20, 2025, 3:58 PM EET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 13.22 | 13.26 | 13.00 | 13.00 | 13.00 | -1.66% | 37,697 |
| Sep 23, 2025 | 13.32 | 13.42 | 13.22 | 13.22 | 13.22 | -0.75% | 21,414 |
| Sep 22, 2025 | 13.58 | 13.58 | 13.32 | 13.32 | 13.32 | -2.06% | 29,322 |
| Sep 19, 2025 | 13.76 | 13.80 | 13.60 | 13.60 | 13.60 | -1.16% | 23,340 |
| Sep 18, 2025 | 13.62 | 13.84 | 13.62 | 13.76 | 13.76 | 1.03% | 14,309 |
| Sep 17, 2025 | 13.74 | 13.76 | 13.62 | 13.62 | 13.62 | -0.58% | 11,511 |
| Sep 16, 2025 | 13.72 | 13.78 | 13.70 | 13.70 | 13.70 | - | 22,366 |
| Sep 15, 2025 | 13.78 | 13.90 | 13.70 | 13.70 | 13.70 | - | 18,503 |
| Sep 12, 2025 | 13.70 | 13.84 | 13.70 | 13.70 | 13.70 | - | 19,909 |
| Sep 11, 2025 | 14.00 | 14.00 | 13.64 | 13.70 | 13.70 | -2.14% | 22,291 |
| Sep 10, 2025 | 14.10 | 14.14 | 14.00 | 14.00 | 14.00 | -3.45% | 26,662 |
| Sep 9, 2025 | 14.56 | 14.58 | 14.34 | 14.50 | 14.08 | -0.28% | 16,586 |
| Sep 8, 2025 | 14.64 | 14.64 | 14.46 | 14.54 | 14.12 | -0.27% | 20,464 |
| Sep 5, 2025 | 14.40 | 14.64 | 14.40 | 14.58 | 14.16 | 1.39% | 18,671 |
| Sep 4, 2025 | 14.10 | 14.38 | 14.08 | 14.38 | 13.96 | 2.28% | 6,396 |
| Sep 3, 2025 | 14.12 | 14.24 | 14.04 | 14.06 | 13.65 | -0.28% | 12,327 |
| Sep 2, 2025 | 14.18 | 14.28 | 14.02 | 14.10 | 13.69 | -0.42% | 11,073 |
| Sep 1, 2025 | 14.08 | 14.28 | 14.08 | 14.16 | 13.75 | 0.57% | 7,202 |
| Aug 29, 2025 | 14.20 | 14.20 | 14.08 | 14.08 | 13.67 | -0.85% | 12,924 |
| Aug 28, 2025 | 14.30 | 14.40 | 14.18 | 14.20 | 13.79 | -0.70% | 8,520 |
| Aug 27, 2025 | 14.40 | 14.42 | 14.26 | 14.30 | 13.89 | -0.83% | 9,640 |
| Aug 26, 2025 | 14.52 | 14.52 | 14.34 | 14.42 | 14.00 | -0.55% | 16,736 |
| Aug 25, 2025 | 14.34 | 14.56 | 14.34 | 14.50 | 14.08 | 1.12% | 13,466 |
| Aug 22, 2025 | 14.12 | 14.38 | 14.12 | 14.34 | 13.92 | 2.14% | 19,399 |
| Aug 21, 2025 | 14.06 | 14.14 | 14.00 | 14.04 | 13.63 | - | 8,273 |
| Aug 20, 2025 | 13.80 | 14.12 | 13.80 | 14.04 | 13.63 | 1.89% | 25,473 |
| Aug 19, 2025 | 13.82 | 13.92 | 13.76 | 13.78 | 13.38 | 0.58% | 15,285 |
| Aug 18, 2025 | 13.56 | 13.82 | 13.56 | 13.70 | 13.30 | 1.03% | 15,531 |
| Aug 15, 2025 | 13.64 | 13.70 | 13.56 | 13.56 | 13.17 | -0.15% | 11,038 |
| Aug 14, 2025 | 13.68 | 13.70 | 13.52 | 13.58 | 13.19 | -0.15% | 17,964 |
| Aug 13, 2025 | 13.52 | 13.70 | 13.50 | 13.60 | 13.21 | 1.04% | 19,904 |
| Aug 12, 2025 | 13.80 | 13.84 | 13.46 | 13.46 | 13.07 | -2.04% | 28,008 |
| Aug 11, 2025 | 14.04 | 14.10 | 13.70 | 13.74 | 13.34 | -2.14% | 21,638 |