Finnair Oyj (LON:0EG8)
London · Delayed Price · Currency is GBP · Price in EUR 2.814
+0.014 (0.50%)
At close: Oct 23, 2025
Finnair Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.82 | 2.84 | 2.77 | 2.81 | 2.81 | -0.28% | 13,516 |
| Oct 23, 2025 | 2.82 | 2.82 | 2.77 | 2.81 | 2.81 | 0.50% | 21,398 |
| Oct 22, 2025 | 2.80 | 2.83 | 2.79 | 2.80 | 2.80 | 0.21% | 6,312 |
| Oct 21, 2025 | 2.77 | 2.79 | 2.77 | 2.79 | 2.79 | 0.50% | 36,258 |
| Oct 20, 2025 | 2.77 | 2.79 | 2.76 | 2.78 | 2.78 | - | 24,896 |
| Oct 17, 2025 | 2.82 | 2.81 | 2.76 | 2.78 | 2.78 | -0.36% | 8,804 |
| Oct 16, 2025 | 2.77 | 2.80 | 2.75 | 2.79 | 2.79 | 0.29% | 22,205 |
| Oct 15, 2025 | 2.80 | 2.85 | 2.78 | 2.78 | 2.78 | -0.71% | 12,094 |
| Oct 14, 2025 | 2.80 | 2.80 | 2.77 | 2.80 | 2.80 | -0.28% | 4,848 |
| Oct 13, 2025 | 2.82 | 2.84 | 2.81 | 2.81 | 2.81 | -1.47% | 22,375 |
| Oct 10, 2025 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -0.49% | 5,150 |
| Oct 9, 2025 | 2.87 | 2.91 | 2.87 | 2.87 | 2.87 | -0.35% | 29,872 |
| Oct 8, 2025 | 2.89 | 2.89 | 2.84 | 2.88 | 2.88 | -0.96% | 23,759 |
| Oct 7, 2025 | 2.91 | 2.96 | 2.90 | 2.90 | 2.90 | -0.68% | 4,790 |
| Oct 6, 2025 | 2.95 | 2.96 | 2.90 | 2.92 | 2.92 | -1.28% | 27,802 |
| Oct 3, 2025 | 2.91 | 2.98 | 2.95 | 2.96 | 2.96 | 0.41% | 5,975 |
| Oct 2, 2025 | 2.93 | 2.97 | 2.94 | 2.95 | 2.95 | 0.82% | 43,185 |
| Oct 1, 2025 | 2.87 | 2.96 | 2.92 | 2.93 | 2.93 | 1.81% | 4,267 |
| Sep 30, 2025 | 2.90 | 2.90 | 2.86 | 2.87 | 2.87 | -1.03% | 11,930 |
| Sep 29, 2025 | 2.92 | 2.93 | 2.88 | 2.90 | 2.90 | -0.21% | 10,140 |
| Sep 26, 2025 | 2.90 | 2.94 | 2.91 | 2.91 | 2.91 | - | 10,791 |
| Sep 25, 2025 | 2.92 | 2.96 | 2.91 | 2.91 | 2.91 | -0.55% | 8,728 |
| Sep 24, 2025 | 2.98 | 2.96 | 2.92 | 2.93 | 2.93 | -2.40% | 8,829 |
| Sep 23, 2025 | 3.01 | 3.05 | 2.99 | 3.00 | 3.00 | -1.32% | 9,603 |
| Sep 22, 2025 | 3.00 | 3.05 | 2.98 | 3.04 | 3.04 | 0.46% | 12,499 |
| Sep 19, 2025 | 3.01 | 3.04 | 3.01 | 3.02 | 3.02 | 0.33% | 7,280 |
| Sep 18, 2025 | 3.04 | 3.05 | 3.01 | 3.01 | 3.01 | -1.12% | 6,386 |
| Sep 17, 2025 | 3.03 | 3.06 | 3.00 | 3.05 | 3.05 | 0.53% | 3,356 |
| Sep 16, 2025 | 3.06 | 3.07 | 3.03 | 3.03 | 3.03 | -2.10% | 12,525 |
| Sep 15, 2025 | 3.07 | 3.11 | 3.08 | 3.10 | 3.10 | 0.72% | 15,276 |
| Sep 12, 2025 | 3.09 | 3.10 | 3.06 | 3.08 | 3.08 | -0.68% | 6,121 |
| Sep 11, 2025 | 3.08 | 3.12 | 3.09 | 3.10 | 3.10 | -0.03% | 12,904 |
| Sep 10, 2025 | 3.10 | 3.11 | 3.08 | 3.10 | 3.10 | -0.74% | 5,052 |
| Sep 9, 2025 | 3.08 | 3.12 | 3.08 | 3.12 | 3.12 | 1.63% | 26,161 |
| Sep 8, 2025 | 3.10 | 3.11 | 3.06 | 3.07 | 3.07 | 0.07% | 4,791 |
| Sep 5, 2025 | 3.07 | 3.10 | 3.06 | 3.07 | 3.07 | 0.29% | 14,352 |
| Sep 4, 2025 | 3.08 | 3.07 | 3.02 | 3.06 | 3.06 | -0.55% | 13,055 |
| Sep 3, 2025 | 3.09 | 3.12 | 3.06 | 3.08 | 3.08 | -0.45% | 15,920 |
| Sep 2, 2025 | 3.18 | 3.16 | 3.09 | 3.09 | 3.09 | -2.83% | 32,169 |
| Sep 1, 2025 | 3.13 | 3.19 | 3.13 | 3.18 | 3.18 | 1.73% | 14,929 |
| Aug 29, 2025 | 3.21 | 3.20 | 3.13 | 3.13 | 3.13 | -2.92% | 55,135 |
| Aug 28, 2025 | 3.17 | 3.26 | 3.21 | 3.22 | 3.22 | 1.39% | 11,033 |
| Aug 27, 2025 | 3.22 | 3.23 | 3.17 | 3.18 | 3.18 | -1.73% | 2,717 |
| Aug 26, 2025 | 3.27 | 3.26 | 3.23 | 3.23 | 3.23 | -1.94% | 28,434 |
| Aug 25, 2025 | 3.26 | 3.31 | 3.26 | 3.30 | 3.30 | 1.14% | 20,322 |
| Aug 22, 2025 | 3.18 | 3.28 | 3.21 | 3.26 | 3.26 | 2.29% | 18,290 |
| Aug 21, 2025 | 3.25 | 3.23 | 3.18 | 3.19 | 3.19 | -2.21% | 4,738 |
| Aug 20, 2025 | 3.30 | 3.29 | 3.26 | 3.26 | 3.26 | -1.99% | 10,078 |
| Aug 19, 2025 | 3.24 | 3.33 | 3.25 | 3.32 | 3.32 | 3.04% | 38,193 |
| Aug 18, 2025 | 3.22 | 3.23 | 3.17 | 3.23 | 3.23 | 1.07% | 41,941 |