Fiskars Oyj Abp (HEL:FSKRS)
Finland · Delayed Price · Currency is EUR 13.60
+0.18 (1.34%)
Apr 28, 2026, 6:29 PM EET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.46 | 13.64 | 13.44 | 13.64 | - | 1.64% | 7,202 |
| Apr 27, 2026 | 13.30 | 13.56 | 13.30 | 13.42 | 13.42 | 1.05% | 13,475 |
| Apr 24, 2026 | 13.54 | 13.60 | 13.24 | 13.28 | 13.28 | -2.06% | 44,621 |
| Apr 23, 2026 | 13.04 | 13.56 | 12.90 | 13.56 | 13.56 | 8.31% | 93,573 |
| Apr 22, 2026 | 12.54 | 12.66 | 12.52 | 12.52 | 12.52 | -0.63% | 21,604 |
| Apr 21, 2026 | 12.84 | 12.84 | 12.58 | 12.60 | 12.60 | -1.87% | 14,559 |
| Apr 20, 2026 | 13.00 | 13.02 | 12.84 | 12.84 | 12.84 | -0.93% | 11,119 |
| Apr 17, 2026 | 12.86 | 13.04 | 12.84 | 12.96 | 12.96 | 1.25% | 19,188 |
| Apr 16, 2026 | 12.68 | 12.86 | 12.68 | 12.80 | 12.80 | 0.63% | 14,650 |
| Apr 15, 2026 | 12.54 | 12.80 | 12.54 | 12.72 | 12.72 | 1.44% | 14,956 |
| Apr 14, 2026 | 12.60 | 12.64 | 12.44 | 12.54 | 12.54 | -0.48% | 24,427 |
| Apr 13, 2026 | 12.76 | 12.84 | 12.56 | 12.60 | 12.60 | -2.17% | 26,323 |
| Apr 10, 2026 | 12.64 | 12.94 | 12.60 | 12.88 | 12.88 | 3.04% | 19,791 |
| Apr 9, 2026 | 12.74 | 12.74 | 12.50 | 12.50 | 12.50 | -1.57% | 14,447 |
| Apr 8, 2026 | 12.58 | 12.82 | 12.52 | 12.70 | 12.70 | 2.75% | 30,812 |
| Apr 7, 2026 | 12.42 | 12.64 | 12.28 | 12.36 | 12.36 | -0.48% | 25,147 |
| Apr 2, 2026 | 12.24 | 12.42 | 12.18 | 12.42 | 12.42 | 1.47% | 11,260 |
| Apr 1, 2026 | 12.30 | 12.36 | 12.24 | 12.24 | 12.24 | 0.82% | 9,669 |
| Mar 31, 2026 | 12.26 | 12.40 | 12.12 | 12.14 | 12.14 | -0.49% | 20,439 |
| Mar 30, 2026 | 12.30 | 12.38 | 12.06 | 12.20 | 12.20 | -0.49% | 23,776 |
| Mar 27, 2026 | 12.48 | 12.48 | 12.26 | 12.26 | 12.26 | -0.81% | 9,163 |
| Mar 26, 2026 | 12.34 | 12.48 | 12.34 | 12.36 | 12.36 | 0.16% | 3,735 |
| Mar 25, 2026 | 12.18 | 12.42 | 12.18 | 12.34 | 12.34 | 1.48% | 16,687 |
| Mar 24, 2026 | 12.18 | 12.32 | 12.06 | 12.16 | 12.16 | -0.65% | 11,228 |
| Mar 23, 2026 | 12.10 | 12.50 | 11.90 | 12.24 | 12.24 | 0.49% | 41,908 |
| Mar 20, 2026 | 12.36 | 12.40 | 12.18 | 12.18 | 12.18 | -0.98% | 13,566 |
| Mar 19, 2026 | 12.50 | 12.52 | 12.30 | 12.30 | 12.30 | -1.60% | 16,926 |
| Mar 18, 2026 | 12.46 | 12.58 | 12.38 | 12.50 | 12.50 | 0.64% | 17,371 |
| Mar 17, 2026 | 12.38 | 12.56 | 12.30 | 12.42 | 12.42 | 0.49% | 23,326 |
| Mar 16, 2026 | 12.52 | 12.52 | 12.36 | 12.36 | 12.36 | -1.12% | 17,309 |
| Mar 13, 2026 | 12.64 | 12.64 | 12.36 | 12.50 | 12.50 | -0.32% | 21,645 |
| Mar 12, 2026 | 12.76 | 12.76 | 12.50 | 12.54 | 12.54 | -2.49% | 26,307 |
| Mar 11, 2026 | 12.78 | 12.96 | 12.76 | 12.86 | 12.65 | - | 28,274 |
| Mar 10, 2026 | 12.72 | 12.96 | 12.72 | 12.86 | 12.65 | 2.06% | 18,592 |
| Mar 9, 2026 | 12.94 | 12.94 | 12.60 | 12.60 | 12.39 | -2.93% | 36,404 |
| Mar 6, 2026 | 12.90 | 13.06 | 12.86 | 12.98 | 12.77 | 1.09% | 17,122 |
| Mar 5, 2026 | 12.58 | 13.06 | 12.58 | 12.84 | 12.63 | 2.07% | 32,398 |
| Mar 4, 2026 | 12.70 | 12.76 | 12.58 | 12.58 | 12.37 | -0.94% | 31,916 |
| Mar 3, 2026 | 12.80 | 12.86 | 12.66 | 12.70 | 12.49 | -1.40% | 20,824 |
| Mar 2, 2026 | 13.10 | 13.18 | 12.94 | 12.88 | 12.67 | -3.30% | 47,688 |
| Feb 27, 2026 | 13.16 | 13.32 | 13.10 | 13.32 | 13.10 | 1.06% | 20,021 |
| Feb 26, 2026 | 12.98 | 13.26 | 12.94 | 13.18 | 12.96 | 1.70% | 17,091 |
| Feb 25, 2026 | 13.26 | 13.34 | 12.94 | 12.96 | 12.75 | -1.82% | 31,833 |
| Feb 24, 2026 | 13.16 | 13.34 | 13.10 | 13.20 | 12.98 | 0.76% | 22,190 |
| Feb 23, 2026 | 13.16 | 13.28 | 13.06 | 13.10 | 12.89 | -0.61% | 16,699 |
| Feb 20, 2026 | 13.00 | 13.18 | 12.92 | 13.18 | 12.96 | 1.54% | 30,227 |
| Feb 19, 2026 | 13.02 | 13.06 | 12.94 | 12.98 | 12.77 | -0.31% | 11,680 |
| Feb 18, 2026 | 12.90 | 13.04 | 12.86 | 13.02 | 12.81 | 0.77% | 12,556 |
| Feb 17, 2026 | 12.98 | 13.08 | 12.86 | 12.92 | 12.71 | -0.15% | 15,727 |
| Feb 16, 2026 | 13.02 | 13.10 | 12.92 | 12.94 | 12.73 | -0.46% | 20,165 |