Finnair Oyj (LON:0EG8)
London · Delayed Price · Currency is GBP · Price in EUR 4.919
+0.011 (0.22%)
Aug 12, 2026, 4:17 PM GMT
LON:0EG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 4.92 | 4.96 | 4.91 | 4.92 | 4.92 | 0.35% | 6,947 |
| Aug 11, 2026 | 4.92 | 4.92 | 4.85 | 4.90 | 4.90 | -0.69% | 14,413 |
| Aug 10, 2026 | 4.92 | 4.94 | 4.88 | 4.94 | 4.94 | -0.72% | 9,718 |
| Aug 7, 2026 | 5.07 | 5.07 | 4.96 | 4.97 | 4.97 | -2.94% | 14,948 |
| Aug 6, 2026 | 5.02 | 5.15 | 5.02 | 5.12 | 5.12 | 1.34% | 12,110 |
| Aug 5, 2026 | 4.91 | 5.08 | 4.93 | 5.06 | 5.06 | 4.57% | 24,008 |
| Aug 4, 2026 | 4.84 | 4.84 | 4.72 | 4.83 | 4.83 | -0.21% | 8,079 |
| Aug 3, 2026 | 4.93 | 5.07 | 4.82 | 4.84 | 4.84 | -0.12% | 14,606 |
| Jul 31, 2026 | 4.85 | 4.96 | 4.82 | 4.85 | 4.85 | -1.32% | 6,538 |
| Jul 30, 2026 | 4.75 | 4.96 | 4.79 | 4.92 | 4.92 | 3.17% | 18,617 |
| Jul 29, 2026 | 4.75 | 4.86 | 4.76 | 4.76 | 4.76 | -0.38% | 7,499 |
| Jul 28, 2026 | 4.78 | 4.86 | 4.72 | 4.78 | 4.78 | -0.04% | 22,060 |
| Jul 27, 2026 | 4.81 | 4.93 | 4.77 | 4.78 | 4.78 | 3.10% | 692,091 |
| Jul 24, 2026 | 4.43 | 4.66 | 4.40 | 4.64 | 4.64 | 5.60% | 21,257 |
| Jul 23, 2026 | 4.79 | 4.74 | 4.39 | 4.39 | 4.39 | -10.03% | 28,240 |
| Jul 22, 2026 | 4.74 | 5.02 | 4.73 | 4.88 | 4.88 | 0.99% | 20,045 |
| Jul 21, 2026 | 4.82 | 4.87 | 4.77 | 4.84 | 4.84 | 0.46% | 20,247 |
| Jul 20, 2026 | 4.76 | 4.91 | 4.76 | 4.81 | 4.81 | - | 12,181 |
| Jul 17, 2026 | 4.78 | 4.83 | 4.75 | 4.81 | 4.81 | -0.41% | 11,802 |
| Jul 16, 2026 | 4.87 | 4.90 | 4.81 | 4.83 | 4.83 | -0.33% | 8,070 |
| Jul 15, 2026 | 4.80 | 4.85 | 4.73 | 4.85 | 4.85 | 1.46% | 16,765 |
| Jul 14, 2026 | 4.82 | 4.84 | 4.72 | 4.78 | 4.78 | -4.97% | 16,238 |
| Jul 13, 2026 | 4.99 | 5.09 | 4.95 | 5.03 | 5.03 | -0.89% | 12,639 |
| Jul 10, 2026 | 5.02 | 5.10 | 5.00 | 5.08 | 5.08 | 2.19% | 10,793 |
| Jul 9, 2026 | 4.91 | 4.97 | 4.83 | 4.97 | 4.97 | 2.86% | 16,102 |
| Jul 8, 2026 | 4.84 | 5.04 | 4.79 | 4.83 | 4.83 | -1.27% | 31,972 |
| Jul 7, 2026 | 4.94 | 5.01 | 4.86 | 4.89 | 4.89 | -1.33% | 20,639 |
| Jul 6, 2026 | 5.11 | 5.22 | 4.86 | 4.96 | 4.96 | -4.51% | 107,724 |
| Jul 3, 2026 | 5.26 | 5.22 | 5.11 | 5.19 | 5.19 | -1.80% | 16,524 |
| Jul 2, 2026 | 5.27 | 5.33 | 5.26 | 5.29 | 5.29 | -0.75% | 4,968 |
| Jul 1, 2026 | 5.32 | 5.43 | 5.27 | 5.33 | 5.33 | 0.57% | 10,976 |
| Jun 30, 2026 | 5.24 | 5.32 | 5.23 | 5.30 | 5.30 | 1.44% | 37,021 |
| Jun 29, 2026 | 5.31 | 5.27 | 5.18 | 5.22 | 5.22 | -1.60% | 51,538 |
| Jun 26, 2026 | 5.40 | 5.43 | 5.23 | 5.31 | 5.31 | -3.98% | 36,220 |
| Jun 25, 2026 | 5.18 | 5.53 | 5.18 | 5.53 | 5.53 | 7.07% | 99,953 |
| Jun 24, 2026 | 5.04 | 5.17 | 5.08 | 5.16 | 5.16 | 2.58% | 40,549 |
| Jun 23, 2026 | 5.01 | 5.03 | 4.91 | 5.03 | 5.03 | -0.20% | 8,100 |
| Jun 22, 2026 | 4.99 | 5.06 | 4.91 | 5.04 | 5.04 | 0.70% | 32,742 |
| Jun 18, 2026 | 4.67 | 5.03 | 4.87 | 5.01 | 5.01 | 4.44% | 91,934 |
| Jun 17, 2026 | 4.92 | 4.94 | 4.72 | 4.79 | 4.79 | -2.52% | 19,960 |
| Jun 16, 2026 | 4.92 | 4.94 | 4.84 | 4.92 | 4.92 | -0.49% | 30,166 |
| Jun 15, 2026 | 4.71 | 4.94 | 4.79 | 4.94 | 4.94 | 7.77% | 78,866 |
| Jun 12, 2026 | 4.27 | 4.65 | 4.35 | 4.58 | 4.58 | 9.30% | 138,588 |
| Jun 11, 2026 | 3.94 | 4.25 | 4.01 | 4.19 | 4.19 | 6.23% | 9,528 |
| Jun 10, 2026 | 4.05 | 4.13 | 3.95 | 3.95 | 3.95 | -3.59% | 50,768 |
| Jun 9, 2026 | 4.10 | 4.22 | 4.08 | 4.10 | 4.10 | -1.70% | 24,872 |
| Jun 8, 2026 | 4.06 | 4.18 | 4.00 | 4.17 | 4.17 | 0.63% | 36,374 |
| Jun 5, 2026 | 4.18 | 4.18 | 4.06 | 4.14 | 4.14 | -1.80% | 34,152 |
| Jun 4, 2026 | 4.26 | 4.34 | 4.21 | 4.22 | 4.22 | -1.72% | 19,880 |
| Jun 3, 2026 | 4.32 | 4.36 | 4.23 | 4.29 | 4.29 | -1.92% | 24,647 |