Fiskars Oyj Abp (HEL:FSKRS)
Finland · Delayed Price · Currency is EUR 13.88
+0.12 (0.87%)
May 18, 2026, 6:29 PM EET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 13.76 | 13.98 | 13.64 | 13.88 | 13.88 | 0.87% | 13,883 |
| May 15, 2026 | 13.60 | 13.94 | 13.60 | 13.76 | 13.76 | 1.62% | 23,102 |
| May 13, 2026 | 13.34 | 13.68 | 13.34 | 13.54 | 13.54 | 1.80% | 15,286 |
| May 12, 2026 | 13.72 | 13.72 | 13.28 | 13.30 | 13.30 | -2.64% | 22,077 |
| May 11, 2026 | 13.90 | 13.96 | 13.66 | 13.66 | 13.66 | -1.73% | 13,822 |
| May 8, 2026 | 14.14 | 14.14 | 13.90 | 13.90 | 13.90 | -1.00% | 13,672 |
| May 7, 2026 | 14.22 | 14.22 | 14.00 | 14.04 | 14.04 | -0.85% | 15,791 |
| May 6, 2026 | 14.00 | 14.26 | 13.96 | 14.16 | 14.16 | 1.00% | 22,436 |
| May 5, 2026 | 14.04 | 14.18 | 13.94 | 14.02 | 14.02 | - | 13,616 |
| May 4, 2026 | 13.74 | 14.20 | 13.74 | 14.02 | 14.02 | 2.04% | 28,769 |
| Apr 30, 2026 | 13.68 | 13.96 | 13.60 | 13.74 | 13.74 | 0.44% | 17,121 |
| Apr 29, 2026 | 13.60 | 13.82 | 13.56 | 13.68 | 13.68 | 0.59% | 1,221,343 |
| Apr 28, 2026 | 13.46 | 13.64 | 13.44 | 13.60 | 13.60 | 1.34% | 14,501 |
| 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% | 46,436 |
| 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% | 26,023 |
| 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 |