Fiskars Oyj Abp (HEL:FSKRS)
Finland · Delayed Price · Currency is EUR 13.48
-0.24 (-1.75%)
Oct 27, 2026, 6:29 PM EET
Fiskars Oyj Abp Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 13.72 | 13.72 | 13.34 | 13.48 | 13.48 | -1.75% | 29,791 |
| Oct 26, 2026 | 13.94 | 13.98 | 13.72 | 13.72 | 13.72 | -1.44% | 15,904 |
| Oct 23, 2026 | 14.20 | 14.32 | 13.74 | 13.92 | 13.92 | -1.97% | 32,714 |
| Oct 22, 2026 | 13.24 | 14.20 | 13.24 | 14.20 | 14.20 | 7.58% | 86,870 |
| Oct 21, 2026 | 13.22 | 13.36 | 13.12 | 13.20 | 13.20 | -0.45% | 12,320 |
| Oct 20, 2026 | 13.30 | 13.50 | 13.18 | 13.26 | 13.26 | -0.30% | 23,198 |
| Oct 19, 2026 | 13.20 | 13.34 | 13.16 | 13.30 | 13.30 | 0.61% | 15,162 |
| Oct 16, 2026 | 12.88 | 13.34 | 12.88 | 13.22 | 13.22 | 3.12% | 50,963 |
| Oct 15, 2026 | 12.70 | 12.90 | 12.60 | 12.82 | 12.82 | 0.94% | 71,555 |
| Oct 14, 2026 | 12.60 | 12.82 | 12.60 | 12.70 | 12.70 | 0.79% | 30,736 |
| Oct 13, 2026 | 13.02 | 13.02 | 12.58 | 12.60 | 12.60 | -0.16% | 22,496 |
| Oct 12, 2026 | 12.98 | 13.00 | 12.62 | 12.62 | 12.62 | -2.77% | 20,031 |
| Oct 9, 2026 | 13.02 | 13.16 | 12.96 | 12.98 | 12.98 | - | 10,928 |
| Oct 8, 2026 | 12.92 | 13.10 | 12.86 | 12.98 | 12.98 | 0.46% | 14,917 |
| Oct 7, 2026 | 12.92 | 13.20 | 12.88 | 12.92 | 12.92 | 0.31% | 11,236 |
| Oct 6, 2026 | 12.76 | 13.10 | 12.74 | 12.88 | 12.88 | 0.78% | 17,619 |
| Oct 5, 2026 | 12.64 | 13.04 | 12.64 | 12.78 | 12.78 | 1.11% | 27,232 |
| Oct 2, 2026 | 12.76 | 12.80 | 12.64 | 12.64 | 12.64 | -0.78% | 17,652 |
| Oct 1, 2026 | 12.84 | 12.90 | 12.66 | 12.74 | 12.74 | -0.62% | 12,707 |
| Sep 30, 2026 | 12.96 | 13.02 | 12.82 | 12.82 | 12.82 | -0.31% | 12,124 |
| Sep 29, 2026 | 12.92 | 13.04 | 12.86 | 12.86 | 12.86 | -0.46% | 13,351 |
| Sep 28, 2026 | 13.30 | 13.36 | 12.92 | 12.92 | 12.92 | -2.56% | 30,737 |
| Sep 25, 2026 | 13.34 | 13.42 | 13.26 | 13.26 | 13.26 | -0.60% | 13,804 |
| Sep 24, 2026 | 13.28 | 13.40 | 13.18 | 13.34 | 13.34 | 0.30% | 19,637 |
| Sep 23, 2026 | 13.14 | 13.30 | 13.00 | 13.30 | 13.30 | 1.53% | 26,787 |
| Sep 22, 2026 | 13.16 | 13.20 | 13.08 | 13.10 | 13.10 | -0.46% | 15,033 |
| Sep 21, 2026 | 13.20 | 13.26 | 13.14 | 13.16 | 13.16 | -0.15% | 13,364 |
| Sep 18, 2026 | 13.44 | 13.50 | 13.12 | 13.18 | 13.18 | -1.79% | 12,456 |
| Sep 17, 2026 | 13.30 | 13.50 | 13.30 | 13.42 | 13.42 | - | 9,908 |
| Sep 16, 2026 | 13.34 | 13.42 | 13.30 | 13.42 | 13.42 | 0.45% | 13,656 |
| Sep 15, 2026 | 13.36 | 13.36 | 13.06 | 13.36 | 13.36 | 1.83% | 8,831 |
| Sep 14, 2026 | 13.32 | 13.32 | 13.12 | 13.12 | 13.12 | -1.35% | 7,339 |
| Sep 11, 2026 | 13.18 | 13.30 | 13.10 | 13.30 | 13.30 | 1.06% | 8,431 |
| Sep 10, 2026 | 13.44 | 13.44 | 13.16 | 13.16 | 13.16 | -0.68% | 20,866 |
| Sep 9, 2026 | 13.62 | 13.80 | 13.46 | 13.46 | 13.25 | -1.32% | 18,841 |
| Sep 8, 2026 | 13.64 | 13.86 | 13.50 | 13.64 | 13.43 | 0.15% | 19,105 |
| Sep 7, 2026 | 14.00 | 14.00 | 13.62 | 13.62 | 13.41 | -2.71% | 23,192 |
| Sep 4, 2026 | 13.82 | 14.00 | 13.78 | 14.00 | 13.78 | 1.45% | 9,365 |
| Sep 3, 2026 | 13.94 | 14.04 | 13.78 | 13.80 | 13.58 | -0.72% | 16,755 |
| Sep 2, 2026 | 14.00 | 14.08 | 13.90 | 13.90 | 13.68 | -1.14% | 24,796 |
| Sep 1, 2026 | 14.10 | 14.40 | 14.00 | 14.06 | 13.84 | 0.57% | 13,805 |
| Aug 31, 2026 | 14.10 | 14.20 | 13.98 | 13.98 | 13.76 | -0.99% | 33,212 |
| Aug 28, 2026 | 14.02 | 14.28 | 14.02 | 14.12 | 13.90 | 0.71% | 16,533 |
| Aug 27, 2026 | 14.02 | 14.10 | 13.96 | 14.02 | 13.80 | - | 4,300 |
| Aug 26, 2026 | 14.02 | 14.08 | 13.94 | 14.02 | 13.80 | - | 8,525 |
| Aug 25, 2026 | 13.90 | 14.06 | 13.88 | 14.02 | 13.80 | 1.30% | 12,712 |
| Aug 24, 2026 | 13.78 | 13.92 | 13.78 | 13.84 | 13.62 | 0.44% | 10,254 |
| Aug 21, 2026 | 13.70 | 13.86 | 13.68 | 13.78 | 13.57 | 0.15% | 9,563 |
| Aug 20, 2026 | 13.64 | 13.86 | 13.64 | 13.76 | 13.55 | 1.03% | 114,851 |
| Aug 19, 2026 | 13.76 | 13.78 | 13.52 | 13.62 | 13.41 | -0.58% | 11,912 |