Finnair Oyj (LON:0EG8)
London · Delayed Price · Currency is GBP · Price in EUR 3.636
+0.119 (3.38%)
Feb 12, 2026, 4:19 PM GMT
Finnair Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 3.51 | 3.69 | 3.51 | 3.65 | - | 1.87% | 37,515 |
| Feb 11, 2026 | 3.28 | 3.62 | 3.34 | 3.59 | 3.58 | 15.87% | 216,219 |
| Feb 10, 2026 | 3.21 | 3.19 | 3.09 | 3.09 | 3.09 | -2.95% | 40,480 |
| Feb 9, 2026 | 3.18 | 3.21 | 3.14 | 3.19 | 3.19 | 1.98% | 93,387 |
| Feb 6, 2026 | 3.10 | 3.13 | 3.06 | 3.13 | 3.13 | 0.06% | 36,243 |
| Feb 5, 2026 | 3.18 | 3.17 | 3.09 | 3.12 | 3.12 | -0.64% | 80,264 |
| Feb 4, 2026 | 3.04 | 3.19 | 3.05 | 3.14 | 3.14 | 3.80% | 44,537 |
| Feb 3, 2026 | 2.99 | 3.03 | 2.97 | 3.03 | 3.03 | 2.12% | 7,823 |
| Feb 2, 2026 | 2.95 | 2.99 | 2.95 | 2.97 | 2.97 | -0.07% | 3,269 |
| Jan 30, 2026 | 2.96 | 2.99 | 2.94 | 2.97 | 2.97 | 0.07% | 18,716 |
| Jan 29, 2026 | 2.94 | 2.97 | 2.93 | 2.97 | 2.97 | 0.41% | 23,202 |
| Jan 28, 2026 | 2.93 | 2.97 | 2.94 | 2.95 | 2.95 | -0.24% | 5,954 |
| Jan 27, 2026 | 2.92 | 2.97 | 2.94 | 2.96 | 2.96 | 0.99% | 16,763 |
| Jan 26, 2026 | 2.92 | 2.94 | 2.90 | 2.93 | 2.93 | -0.44% | 101,669 |
| Jan 23, 2026 | 2.98 | 2.98 | 2.90 | 2.95 | 2.94 | 0.99% | 40,144 |
| Jan 22, 2026 | 2.89 | 3.00 | 2.91 | 2.92 | 2.92 | 3.29% | 32,888 |
| Jan 21, 2026 | 2.76 | 2.87 | 2.78 | 2.82 | 2.82 | 1.11% | 9,319 |
| Jan 20, 2026 | 2.79 | 2.80 | 2.76 | 2.79 | 2.79 | -0.36% | 10,605 |
| Jan 19, 2026 | 2.83 | 2.83 | 2.79 | 2.80 | 2.80 | -2.91% | 26,180 |
| Jan 16, 2026 | 2.90 | 2.90 | 2.85 | 2.89 | 2.89 | 2.85% | 37,581 |
| Jan 15, 2026 | 2.82 | 2.91 | 2.80 | 2.81 | 2.81 | -1.09% | 57,554 |
| Jan 14, 2026 | 2.93 | 2.89 | 2.80 | 2.84 | 2.84 | -3.54% | 167,611 |
| Jan 13, 2026 | 2.96 | 2.97 | 2.92 | 2.94 | 2.94 | -3.70% | 20,568 |
| Jan 12, 2026 | 3.19 | 3.13 | 2.97 | 3.05 | 3.05 | -5.42% | 65,139 |
| Jan 9, 2026 | 3.27 | 3.27 | 3.22 | 3.23 | 3.23 | -1.31% | 11,111 |
| Jan 8, 2026 | 3.29 | 3.34 | 3.23 | 3.27 | 3.27 | 1.18% | 17,956 |
| Jan 7, 2026 | 3.17 | 3.26 | 3.19 | 3.23 | 3.23 | 1.83% | 28,977 |
| Jan 5, 2026 | 3.23 | 3.22 | 3.12 | 3.18 | 3.18 | -1.00% | 49,046 |
| Jan 2, 2026 | 3.15 | 3.23 | 3.17 | 3.21 | 3.21 | 3.02% | 24,178 |
| Dec 30, 2025 | 3.17 | 3.17 | 3.09 | 3.11 | 3.11 | -2.47% | 92,498 |
| Dec 29, 2025 | 3.14 | 3.22 | 3.16 | 3.19 | 3.19 | 1.24% | 24,316 |
| Dec 23, 2025 | 3.15 | 3.18 | 3.11 | 3.15 | 3.15 | -0.25% | 26,035 |
| Dec 22, 2025 | 3.11 | 3.16 | 3.10 | 3.16 | 3.16 | 1.67% | 59,943 |
| Dec 19, 2025 | 3.08 | 3.12 | 3.07 | 3.11 | 3.11 | 0.65% | 47,190 |
| Dec 18, 2025 | 3.03 | 3.10 | 3.06 | 3.09 | 3.09 | 0.52% | 80,224 |
| Dec 17, 2025 | 3.05 | 3.08 | 2.99 | 3.07 | 3.07 | 0.79% | 24,086 |
| Dec 16, 2025 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | 4.45% | 81,592 |
| Dec 15, 2025 | 2.86 | 2.93 | 2.85 | 2.92 | 2.92 | 1.88% | 58,357 |
| Dec 12, 2025 | 2.78 | 2.88 | 2.81 | 2.87 | 2.87 | 3.47% | 84,662 |
| Dec 11, 2025 | 2.73 | 2.78 | 2.71 | 2.77 | 2.77 | 1.84% | 102,462 |
| Dec 10, 2025 | 2.71 | 2.74 | 2.71 | 2.72 | 2.72 | 0.18% | 18,626 |
| Dec 9, 2025 | 2.75 | 2.74 | 2.71 | 2.72 | 2.71 | -1.91% | 51,756 |
| Dec 8, 2025 | 2.79 | 2.80 | 2.77 | 2.77 | 2.77 | -1.35% | 25,913 |
| Dec 5, 2025 | 2.84 | 2.83 | 2.78 | 2.81 | 2.81 | -1.41% | 20,392 |
| Dec 4, 2025 | 2.86 | 2.89 | 2.84 | 2.85 | 2.85 | -0.77% | 27,826 |
| Dec 3, 2025 | 2.93 | 2.93 | 2.87 | 2.87 | 2.87 | -1.88% | 15,431 |
| Dec 2, 2025 | 2.94 | 2.93 | 2.90 | 2.92 | 2.92 | -0.85% | 10,433 |
| Dec 1, 2025 | 2.94 | 2.97 | 2.90 | 2.95 | 2.95 | 0.61% | 8,856 |
| Nov 28, 2025 | 2.92 | 2.93 | 2.91 | 2.93 | 2.93 | -0.20% | 24,523 |
| Nov 27, 2025 | 2.96 | 2.95 | 2.90 | 2.94 | 2.94 | -0.78% | 14,237 |