Finnair Oyj (LON:0EG8)
London · Delayed Price · Currency is GBP · Price in EUR 4.310
-0.010 (-0.23%)
Jun 4, 2026, 8:54 AM GMT
LON:0EG8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.32 | 4.36 | 4.23 | 4.29 | 4.29 | -1.92% | 24,647 |
| Jun 2, 2026 | 4.36 | 4.41 | 4.34 | 4.37 | 4.37 | 2.77% | 16,191 |
| Jun 1, 2026 | 4.28 | 4.40 | 4.22 | 4.26 | 4.26 | -1.02% | 65,395 |
| May 29, 2026 | 4.26 | 4.30 | 4.20 | 4.30 | 4.30 | 2.67% | 13,479 |
| May 28, 2026 | 4.20 | 4.28 | 4.14 | 4.19 | 4.19 | -1.60% | 25,252 |
| May 27, 2026 | 4.09 | 4.28 | 4.13 | 4.26 | 4.26 | 4.62% | 84,599 |
| May 26, 2026 | 4.17 | 4.21 | 4.05 | 4.07 | 4.07 | -3.60% | 26,128 |
| May 25, 2026 | 4.12 | 4.33 | 4.12 | 4.22 | 4.22 | 5.45% | 63,364 |
| May 22, 2026 | 3.95 | 4.04 | 3.89 | 4.00 | 4.00 | 1.47% | 82,535 |
| May 21, 2026 | 3.89 | 3.94 | 3.86 | 3.94 | 3.94 | 1.39% | 33,890 |
| May 20, 2026 | 3.64 | 3.89 | 3.64 | 3.89 | 3.89 | 7.16% | 58,296 |
| May 19, 2026 | 3.57 | 3.71 | 3.60 | 3.63 | 3.63 | 1.51% | 31,416 |
| May 18, 2026 | 3.49 | 3.63 | 3.45 | 3.58 | 3.58 | 1.42% | 31,532 |
| May 15, 2026 | 3.63 | 3.56 | 3.47 | 3.53 | 3.53 | -3.03% | 12,908 |
| May 13, 2026 | 3.63 | 3.64 | 3.53 | 3.64 | 3.64 | 0.66% | 33,116 |
| May 12, 2026 | 3.67 | 3.71 | 3.61 | 3.61 | 3.61 | -1.42% | 12,554 |
| May 11, 2026 | 3.54 | 3.66 | 3.54 | 3.66 | 3.66 | 1.22% | 50,129 |
| May 8, 2026 | 3.73 | 3.75 | 3.60 | 3.62 | 3.62 | -4.59% | 397,481 |
| May 7, 2026 | 3.68 | 3.80 | 3.67 | 3.79 | 3.79 | 3.15% | 82,572 |
| May 6, 2026 | 3.44 | 3.68 | 3.44 | 3.68 | 3.68 | 8.56% | 70,138 |
| May 5, 2026 | 3.30 | 3.41 | 3.29 | 3.39 | 3.39 | 1.80% | 61,380 |
| May 4, 2026 | 3.21 | 3.36 | 3.21 | 3.33 | 3.33 | 4.29% | 45,994 |
| Apr 30, 2026 | 3.05 | 3.22 | 3.03 | 3.19 | 3.19 | 2.80% | 45,958 |
| Apr 29, 2026 | 3.10 | 3.14 | 3.09 | 3.10 | 3.10 | 0.65% | 19,109 |
| Apr 28, 2026 | 3.08 | 3.14 | 3.06 | 3.08 | 3.08 | 0.46% | 34,275 |
| Apr 27, 2026 | 3.08 | 3.09 | 3.03 | 3.07 | 3.07 | 1.05% | 80,634 |
| Apr 24, 2026 | 3.05 | 3.07 | 3.01 | 3.04 | 3.04 | -1.68% | 28,240 |
| Apr 23, 2026 | 3.01 | 3.09 | 3.04 | 3.09 | 3.09 | 2.76% | 45,912 |
| Apr 22, 2026 | 3.00 | 3.03 | 2.89 | 3.01 | 3.01 | 1.83% | 70,070 |
| Apr 21, 2026 | 3.01 | 3.04 | 2.95 | 2.95 | 2.95 | -2.02% | 14,106 |
| Apr 20, 2026 | 3.01 | 3.06 | 2.97 | 3.01 | 3.01 | -3.71% | 24,742 |
| Apr 17, 2026 | 2.91 | 3.14 | 2.93 | 3.13 | 3.13 | 7.16% | 41,234 |
| Apr 16, 2026 | 3.03 | 3.03 | 2.91 | 2.92 | 2.92 | -3.41% | 34,283 |
| Apr 15, 2026 | 3.08 | 3.08 | 3.02 | 3.02 | 3.02 | -1.82% | 16,026 |
| Apr 14, 2026 | 3.01 | 3.08 | 3.01 | 3.08 | 3.08 | 2.53% | 14,015 |
| Apr 13, 2026 | 3.01 | 3.00 | 2.96 | 3.00 | 3.00 | -3.03% | 33,768 |
| Apr 10, 2026 | 3.04 | 3.20 | 3.02 | 3.10 | 3.10 | 3.27% | 41,036 |
| Apr 9, 2026 | 3.07 | 3.07 | 3.00 | 3.00 | 3.00 | -2.47% | 60,469 |
| Apr 8, 2026 | 2.98 | 3.10 | 3.00 | 3.08 | 3.08 | 10.88% | 99,283 |
| Apr 7, 2026 | 2.86 | 2.86 | 2.77 | 2.77 | 2.77 | -2.12% | 23,742 |
| Apr 2, 2026 | 2.85 | 2.85 | 2.80 | 2.83 | 2.83 | -3.08% | 21,082 |
| Apr 1, 2026 | 2.86 | 2.93 | 2.86 | 2.92 | 2.92 | 6.17% | 39,156 |
| Mar 31, 2026 | 2.74 | 2.78 | 2.75 | 2.75 | 2.75 | - | 17,910 |
| Mar 30, 2026 | 2.76 | 2.79 | 2.73 | 2.75 | 2.75 | -1.99% | 17,886 |
| 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 | -0.85% | 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 |