Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	19.99	20.65	19.81	20.54	20.54	3.66%	890,932
Feb 10, 2026	19.47	19.98	19.43	19.82	19.82	1.93%	71,595
Feb 9, 2026	19.43	19.63	19.31	19.44	19.44	-0.08%	1,074,175
Feb 6, 2026	18.98	19.58	18.95	19.46	19.46	2.64%	1,634,753
Feb 5, 2026	19.67	19.79	18.78	18.96	18.96	-3.78%	211,012
Feb 4, 2026	19.39	20.13	19.17	19.70	19.70	2.82%	798,943
Feb 3, 2026	19.34	20.08	18.13	19.16	19.16	-4.10%	327,959
Feb 2, 2026	19.90	20.33	19.66	19.98	19.98	0.30%	733,592
Jan 30, 2026	19.97	20.39	19.86	19.92	19.92	-1.14%	534,640
Jan 29, 2026	20.20	20.40	19.93	20.15	20.15	0.05%	992,477
Jan 28, 2026	20.19	20.44	19.98	20.14	20.14	-0.20%	581,852
Jan 27, 2026	20.14	20.41	20.08	20.18	20.18	-0.30%	58,007
Jan 26, 2026	20.00	20.29	19.88	20.24	20.24	1.35%	751,425
Jan 23, 2026	19.69	20.00	19.44	19.97	19.97	2.54%	313,598
Jan 22, 2026	19.23	19.58	19.10	19.48	19.48	3.14%	421,283
Jan 21, 2026	18.78	19.16	18.75	18.88	18.88	0.39%	48,116
Jan 20, 2026	19.25	19.43	18.73	18.81	18.81	-2.82%	950,968
Jan 19, 2026	19.49	19.55	19.16	19.36	19.36	-1.55%	50,164
Jan 16, 2026	19.47	19.67	19.37	19.66	19.66	0.92%	72,441
Jan 15, 2026	19.25	19.55	19.01	19.48	19.48	1.33%	592,152
Jan 14, 2026	19.04	19.40	18.96	19.23	19.23	0.92%	194,996
Jan 13, 2026	19.09	19.15	18.78	19.05	19.05	-0.29%	166,487
Jan 12, 2026	18.87	19.11	18.75	19.11	19.11	1.38%	69,906
Jan 9, 2026	18.83	18.94	18.55	18.85	18.85	-0.26%	291,354
Jan 8, 2026	19.15	19.22	18.72	18.90	18.90	-2.10%	63,457
Jan 7, 2026	18.64	19.40	18.34	19.30	19.30	3.02%	116,162
Jan 6, 2026	18.70	18.75	18.49	18.74	18.74	0.67%	37
Jan 5, 2026	18.65	18.79	18.21	18.61	18.61	-0.05%	372,011
Jan 2, 2026	18.20	18.65	17.93	18.62	18.62	2.60%	203,476
Dec 30, 2025	18.10	18.23	17.81	18.15	18.15	0.74%	32,245
Dec 29, 2025	18.07	18.14	17.91	18.02	18.02	-0.28%	100,061
Dec 23, 2025	17.95	18.10	17.87	18.07	18.07	0.56%	35,174
Dec 22, 2025	17.97	18.11	17.82	17.97	17.97	-0.99%	22,523
Dec 19, 2025	17.90	18.15	17.79	18.15	18.15	1.51%	49,635
Dec 18, 2025	17.65	17.96	17.55	17.88	17.88	-0.12%	365,531
Dec 17, 2025	18.05	18.23	17.60	17.90	17.90	-1.39%	351,983
Dec 16, 2025	18.20	18.32	18.00	18.15	18.15	-0.97%	2,302,788
Dec 15, 2025	18.01	18.45	17.97	18.33	18.33	2.04%	1,279,328
Dec 12, 2025	18.04	18.15	17.60	17.96	17.96	-1.02%	218,992
Dec 11, 2025	17.75	18.22	17.65	18.15	18.15	0.20%	141,820
Dec 10, 2025	17.83	18.19	17.75	18.11	18.11	1.45%	126,115
Dec 9, 2025	17.83	17.94	17.75	17.85	17.85	0.25%	355,578
Dec 8, 2025	17.50	17.82	17.44	17.81	17.81	1.54%	37,481
Dec 5, 2025	17.62	17.74	17.35	17.54	17.54	-0.82%	959,919
Dec 4, 2025	17.79	17.83	17.50	17.68	17.68	-0.62%	39,585
Dec 3, 2025	17.73	17.93	17.67	17.79	17.79	0.17%	45,631
Dec 2, 2025	17.68	17.96	17.60	17.76	17.76	0.57%	43,658
Dec 1, 2025	17.65	17.89	17.59	17.66	17.66	0.15%	424,566
Nov 28, 2025	17.69	17.95	17.55	17.63	17.63	-0.01%	479,172
Nov 27, 2025	17.74	17.85	17.62	17.64	17.64	-0.34%	116,863