Finnair Oyj (LON:0EG8)
London · Delayed Price · Currency is GBP · Price in EUR 4.580
-0.055 (-1.19%)
Sep 25, 2026, 4:24 PM GMT
LON:0EG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.70 | 4.74 | 4.58 | 4.63 | 4.63 | -0.67% | 32,281 |
| Sep 24, 2026 | 4.62 | 4.67 | 4.62 | 4.66 | 4.66 | -0.77% | 7,013 |
| Sep 23, 2026 | 4.86 | 4.88 | 4.65 | 4.69 | 4.69 | -2.29% | 4,269 |
| Sep 22, 2026 | 4.53 | 4.82 | 4.52 | 4.80 | 4.80 | 6.05% | 29,407 |
| Sep 21, 2026 | 4.51 | 4.55 | 4.49 | 4.53 | 4.53 | 0.94% | 6,717 |
| Sep 18, 2026 | 4.53 | 4.51 | 4.47 | 4.49 | 4.49 | -0.62% | 4,182 |
| Sep 17, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.52 | 0.18% | 4,282 |
| Sep 16, 2026 | 4.42 | 4.51 | 4.36 | 4.51 | 4.51 | 3.49% | 14,999 |
| Sep 15, 2026 | 4.39 | 4.47 | 4.35 | 4.36 | 4.36 | -0.64% | 4,836 |
| Sep 14, 2026 | 4.54 | 4.48 | 4.38 | 4.38 | 4.38 | -3.56% | 9,297 |
| Sep 11, 2026 | 4.51 | 4.55 | 4.53 | 4.55 | 4.55 | 0.89% | 7,016 |
| Sep 10, 2026 | 4.53 | 4.56 | 4.49 | 4.51 | 4.51 | -0.22% | 5,036 |
| Sep 9, 2026 | 4.56 | 4.58 | 4.51 | 4.52 | 4.52 | -1.18% | 7,682 |
| Sep 8, 2026 | 4.56 | 4.59 | 4.53 | 4.57 | 4.57 | 0.04% | 10,886 |
| Sep 7, 2026 | 4.61 | 4.63 | 4.55 | 4.57 | 4.57 | -0.83% | 11,358 |
| Sep 4, 2026 | 4.50 | 4.62 | 4.50 | 4.61 | 4.61 | 2.45% | 5,808 |
| Sep 3, 2026 | 4.42 | 4.53 | 4.44 | 4.50 | 4.50 | 0.94% | 15,610 |
| Sep 2, 2026 | 4.44 | 4.48 | 4.41 | 4.45 | 4.45 | 0.04% | 3,539 |
| Sep 1, 2026 | 4.47 | 4.54 | 4.45 | 4.45 | 4.45 | -0.36% | 14,797 |
| Aug 31, 2026 | 4.45 | 4.50 | 4.45 | 4.47 | 4.47 | -1.11% | 27,078 |
| Aug 28, 2026 | 4.52 | 4.53 | 4.51 | 4.52 | 4.52 | -0.18% | 20,124 |
| Aug 27, 2026 | 4.58 | 4.60 | 4.51 | 4.53 | 4.53 | -1.25% | 7,468 |
| Aug 26, 2026 | 4.59 | 4.64 | 4.57 | 4.58 | 4.58 | 0.69% | 12,904 |
| Aug 25, 2026 | 4.56 | 4.64 | 4.55 | 4.55 | 4.55 | -0.35% | 12,053 |
| Aug 24, 2026 | 4.55 | 4.58 | 4.50 | 4.57 | 4.57 | 0.66% | 11,210 |
| Aug 21, 2026 | 4.63 | 4.65 | 4.52 | 4.54 | 4.54 | -1.99% | 27,454 |
| Aug 20, 2026 | 4.74 | 4.75 | 4.60 | 4.63 | 4.63 | -2.85% | 15,290 |
| Aug 19, 2026 | 4.74 | 4.81 | 4.72 | 4.77 | 4.77 | -0.46% | 6,205 |
| Aug 18, 2026 | 4.83 | 4.83 | 4.74 | 4.79 | 4.79 | -1.76% | 12,042 |
| Aug 17, 2026 | 4.87 | 4.91 | 4.87 | 4.87 | 4.87 | -0.93% | 4,555 |
| Aug 14, 2026 | 4.95 | 4.98 | 4.86 | 4.92 | 4.92 | -0.69% | 14,284 |
| Aug 13, 2026 | 4.94 | 4.96 | 4.89 | 4.95 | 4.95 | 0.16% | 8,542 |
| Aug 12, 2026 | 4.87 | 4.96 | 4.91 | 4.95 | 4.95 | 0.90% | 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 |