Finnair Oyj (LON:0EG8)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 5.63
+0.26 (4.89%)
Nov 10, 2026, 4:25 PM GMT
LON:0EG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.40 | 5.70 | 5.40 | 5.63 | 5.63 | 4.07% | 115,745 |
| Nov 9, 2026 | 4.99 | 5.60 | 5.00 | 5.41 | 5.41 | 9.47% | 122,664 |
| Nov 6, 2026 | 4.57 | 4.94 | 4.66 | 4.94 | 4.94 | 8.66% | 37,904 |
| Nov 5, 2026 | 4.68 | 4.77 | 4.53 | 4.55 | 4.55 | -1.19% | 10,065 |
| Nov 4, 2026 | 4.39 | 4.63 | 4.38 | 4.60 | 4.60 | 5.09% | 23,058 |
| Nov 3, 2026 | 4.22 | 4.48 | 4.31 | 4.38 | 4.38 | 2.10% | 9,890 |
| Nov 2, 2026 | 4.07 | 4.29 | 4.19 | 4.29 | 4.29 | 5.80% | 12,342 |
| Oct 30, 2026 | 4.06 | 4.07 | 4.01 | 4.06 | 4.06 | -0.32% | 5,452 |
| Oct 29, 2026 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | 0.05% | 3,015 |
| Oct 28, 2026 | 4.15 | 4.12 | 4.05 | 4.07 | 4.07 | -1.14% | 5,892 |
| Oct 27, 2026 | 4.32 | 4.25 | 4.06 | 4.11 | 4.11 | -1.03% | 6,211 |
| Oct 26, 2026 | 4.03 | 4.21 | 4.07 | 4.20 | 4.16 | 4.53% | 6,377 |
| Oct 23, 2026 | 4.12 | 4.09 | 4.01 | 4.01 | 3.98 | -3.79% | 5,739 |
| Oct 22, 2026 | 4.18 | 4.28 | 4.12 | 4.17 | 4.13 | -1.60% | 12,016 |
| Oct 21, 2026 | 4.25 | 4.36 | 4.23 | 4.24 | 4.20 | -1.53% | 8,103 |
| Oct 20, 2026 | 4.23 | 4.31 | 4.17 | 4.31 | 4.26 | 1.06% | 5,872 |
| Oct 19, 2026 | 4.27 | 4.30 | 4.21 | 4.26 | 4.22 | -0.91% | 19,163 |
| Oct 16, 2026 | 4.32 | 4.33 | 4.27 | 4.30 | 4.26 | 0.05% | 7,743 |
| Oct 15, 2026 | 4.24 | 4.33 | 4.25 | 4.30 | 4.26 | -0.97% | 11,881 |
| Oct 14, 2026 | 4.35 | 4.46 | 4.32 | 4.34 | 4.30 | -1.54% | 5,950 |
| Oct 13, 2026 | 4.61 | 4.75 | 4.41 | 4.41 | 4.37 | 6.06% | 10,718 |
| Oct 12, 2026 | 4.21 | 4.18 | 4.13 | 4.16 | 4.12 | -0.81% | 3,259 |
| Oct 9, 2026 | 4.31 | 4.21 | 4.15 | 4.19 | 4.15 | -1.69% | 7,013 |
| Oct 8, 2026 | 4.36 | 4.35 | 4.25 | 4.26 | 4.22 | -2.65% | 9,680 |
| Oct 7, 2026 | 4.49 | 4.47 | 4.34 | 4.38 | 4.34 | -1.26% | 37,969 |
| Oct 6, 2026 | 4.45 | 4.46 | 4.43 | 4.43 | 4.39 | -0.63% | 38,492 |
| Oct 5, 2026 | 4.45 | 4.51 | 4.42 | 4.46 | 4.42 | 0.13% | 516,363 |
| Oct 2, 2026 | 4.59 | 4.61 | 4.46 | 4.46 | 4.41 | -2.37% | 10,127 |
| Oct 1, 2026 | 4.61 | 4.65 | 4.55 | 4.56 | 4.52 | -1.64% | 6,235 |
| Sep 30, 2026 | 4.58 | 4.65 | 4.59 | 4.64 | 4.60 | 1.22% | 7,142 |
| Sep 29, 2026 | 4.64 | 4.61 | 4.57 | 4.58 | 4.54 | 0.09% | 5,740 |
| Sep 28, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.54 | - | 2,525 |
| Sep 25, 2026 | 4.65 | 4.74 | 4.58 | 4.58 | 4.54 | -1.67% | 32,281 |
| Sep 24, 2026 | 4.62 | 4.67 | 4.62 | 4.66 | 4.61 | -0.77% | 7,013 |
| Sep 23, 2026 | 4.86 | 4.88 | 4.65 | 4.69 | 4.65 | -2.29% | 4,269 |
| Sep 22, 2026 | 4.53 | 4.82 | 4.52 | 4.80 | 4.76 | 6.05% | 29,407 |
| Sep 21, 2026 | 4.51 | 4.55 | 4.49 | 4.53 | 4.49 | 0.94% | 6,717 |
| Sep 18, 2026 | 4.53 | 4.51 | 4.47 | 4.49 | 4.45 | -0.62% | 4,182 |
| Sep 17, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.47 | 0.18% | 4,282 |
| Sep 16, 2026 | 4.42 | 4.51 | 4.36 | 4.51 | 4.47 | 3.49% | 14,999 |
| Sep 15, 2026 | 4.39 | 4.47 | 4.35 | 4.36 | 4.31 | -0.64% | 4,836 |
| Sep 14, 2026 | 4.54 | 4.48 | 4.38 | 4.38 | 4.34 | -3.56% | 9,297 |
| Sep 11, 2026 | 4.51 | 4.55 | 4.53 | 4.55 | 4.50 | 0.89% | 7,016 |
| Sep 10, 2026 | 4.53 | 4.56 | 4.49 | 4.51 | 4.46 | -0.22% | 5,036 |
| Sep 9, 2026 | 4.56 | 4.58 | 4.51 | 4.52 | 4.47 | -1.18% | 7,682 |
| Sep 8, 2026 | 4.56 | 4.59 | 4.53 | 4.57 | 4.53 | 0.04% | 10,886 |
| Sep 7, 2026 | 4.61 | 4.63 | 4.55 | 4.57 | 4.52 | -0.83% | 11,358 |
| Sep 4, 2026 | 4.50 | 4.62 | 4.50 | 4.61 | 4.56 | 2.45% | 5,808 |
| Sep 3, 2026 | 4.42 | 4.53 | 4.44 | 4.50 | 4.45 | 0.94% | 15,610 |
| Sep 2, 2026 | 4.44 | 4.48 | 4.41 | 4.45 | 4.41 | 0.04% | 3,539 |