Finnair Oyj (LON:0EG8)
London · Delayed Price · Currency is GBP · Price in EUR 2.810
-0.061 (-2.12%)
Mar 27, 2026, 3:22 PM GMT
LON:0EG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.88 | 2.84 | 2.81 | 2.81 | 2.81 | -2.23% | 15,884 |
| Mar 26, 2026 | 2.85 | 2.88 | 2.82 | 2.87 | 2.87 | 0.63% | 9,098 |
| Mar 25, 2026 | 2.91 | 2.94 | 2.86 | 2.86 | 2.86 | -2.56% | 11,686 |
| Mar 24, 2026 | 2.99 | 2.95 | 2.88 | 2.93 | 2.88 | 5.43% | 25,540 |
| Mar 23, 2026 | 2.81 | 3.02 | 2.70 | 2.78 | 2.73 | -3.74% | 59,575 |
| Mar 20, 2026 | 2.90 | 2.94 | 2.89 | 2.89 | 2.84 | 0.70% | 16,113 |
| Mar 19, 2026 | 2.89 | 2.89 | 2.85 | 2.87 | 2.82 | -2.55% | 20,949 |
| Mar 18, 2026 | 3.06 | 3.03 | 2.93 | 2.94 | 2.89 | -0.78% | 63,063 |
| Mar 17, 2026 | 2.90 | 3.01 | 2.89 | 2.97 | 2.91 | 1.99% | 20,734 |
| Mar 16, 2026 | 2.92 | 2.92 | 2.86 | 2.91 | 2.86 | -0.62% | 28,366 |
| Mar 13, 2026 | 2.99 | 2.99 | 2.92 | 2.93 | 2.88 | -3.46% | 19,126 |
| Mar 12, 2026 | 3.04 | 3.06 | 3.00 | 3.03 | 2.98 | -1.17% | 37,320 |
| Mar 11, 2026 | 3.09 | 3.09 | 3.02 | 3.07 | 3.01 | 1.39% | 30,286 |
| Mar 10, 2026 | 3.00 | 3.06 | 2.99 | 3.03 | 2.97 | 4.74% | 75,881 |
| Mar 9, 2026 | 2.89 | 2.89 | 2.83 | 2.89 | 2.84 | -1.77% | 11,499 |
| Mar 6, 2026 | 3.03 | 3.04 | 2.92 | 2.94 | 2.89 | -2.91% | 41,387 |
| Mar 5, 2026 | 3.05 | 3.09 | 2.99 | 3.03 | 2.98 | 0.36% | 32,133 |
| Mar 4, 2026 | 2.91 | 3.09 | 2.92 | 3.02 | 2.97 | 1.75% | 28,242 |
| Mar 3, 2026 | 3.05 | 3.06 | 2.87 | 2.97 | 2.91 | -5.27% | 106,057 |
| Mar 2, 2026 | 3.17 | 3.24 | 3.09 | 3.13 | 3.08 | -9.51% | 86,457 |
| Feb 27, 2026 | 3.54 | 3.52 | 3.40 | 3.46 | 3.40 | -1.71% | 53,775 |
| Feb 26, 2026 | 3.56 | 3.57 | 3.49 | 3.52 | 3.46 | -0.28% | 21,169 |
| Feb 25, 2026 | 3.56 | 3.56 | 3.48 | 3.53 | 3.47 | -0.93% | 28,671 |
| Feb 24, 2026 | 3.56 | 3.60 | 3.55 | 3.56 | 3.50 | -1.49% | 6,579 |
| Feb 23, 2026 | 3.57 | 3.64 | 3.57 | 3.62 | 3.55 | 0.39% | 17,286 |
| Feb 20, 2026 | 3.62 | 3.62 | 3.55 | 3.60 | 3.54 | -0.25% | 20,041 |
| Feb 19, 2026 | 3.56 | 3.66 | 3.56 | 3.61 | 3.55 | 1.72% | 61,893 |
| Feb 18, 2026 | 3.61 | 3.63 | 3.54 | 3.55 | 3.49 | -1.88% | 17,986 |
| Feb 17, 2026 | 3.62 | 3.62 | 3.52 | 3.62 | 3.56 | -0.08% | 21,684 |
| Feb 16, 2026 | 3.62 | 3.65 | 3.57 | 3.62 | 3.56 | -0.47% | 14,333 |
| Feb 13, 2026 | 3.61 | 3.64 | 3.59 | 3.64 | 3.58 | -0.30% | 21,456 |
| Feb 12, 2026 | 3.51 | 3.71 | 3.51 | 3.65 | 3.59 | 1.79% | 78,413 |
| Feb 11, 2026 | 3.28 | 3.62 | 3.34 | 3.59 | 3.52 | 15.87% | 216,219 |
| Feb 10, 2026 | 3.21 | 3.19 | 3.09 | 3.09 | 3.04 | -2.95% | 40,480 |
| Feb 9, 2026 | 3.18 | 3.21 | 3.14 | 3.19 | 3.13 | 1.98% | 93,387 |
| Feb 6, 2026 | 3.10 | 3.13 | 3.06 | 3.13 | 3.07 | 0.06% | 36,243 |
| Feb 5, 2026 | 3.18 | 3.17 | 3.09 | 3.12 | 3.07 | -0.64% | 80,264 |
| Feb 4, 2026 | 3.04 | 3.19 | 3.05 | 3.14 | 3.09 | 3.80% | 44,537 |
| Feb 3, 2026 | 2.99 | 3.03 | 2.97 | 3.03 | 2.98 | 2.12% | 7,823 |
| Feb 2, 2026 | 2.95 | 2.99 | 2.95 | 2.97 | 2.91 | -0.07% | 3,269 |
| Jan 30, 2026 | 2.96 | 2.99 | 2.94 | 2.97 | 2.92 | 0.07% | 18,716 |
| Jan 29, 2026 | 2.94 | 2.97 | 2.93 | 2.97 | 2.91 | 0.41% | 23,202 |
| Jan 28, 2026 | 2.93 | 2.97 | 2.94 | 2.95 | 2.90 | -0.24% | 5,954 |
| Jan 27, 2026 | 2.92 | 2.97 | 2.94 | 2.96 | 2.91 | 0.99% | 16,763 |
| Jan 26, 2026 | 2.92 | 2.94 | 2.90 | 2.93 | 2.88 | -0.44% | 101,669 |
| Jan 23, 2026 | 2.98 | 2.98 | 2.90 | 2.95 | 2.89 | 0.99% | 40,144 |
| Jan 22, 2026 | 2.89 | 3.00 | 2.91 | 2.92 | 2.87 | 3.29% | 32,888 |
| Jan 21, 2026 | 2.76 | 2.87 | 2.78 | 2.82 | 2.77 | 1.11% | 9,319 |
| Jan 20, 2026 | 2.79 | 2.80 | 2.76 | 2.79 | 2.74 | -0.36% | 10,605 |
| Jan 19, 2026 | 2.83 | 2.83 | 2.79 | 2.80 | 2.75 | -2.91% | 26,180 |