Fortum Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	19.94	20.08	19.74	19.88	19.88	-0.64%	46,386
Nov 5, 2025	20.10	20.17	19.75	20.01	20.01	-0.85%	1,243,984
Nov 4, 2025	20.12	20.38	19.82	20.18	20.18	0.45%	291,077
Nov 3, 2025	19.30	20.24	19.25	20.09	20.09	3.41%	298,642
Oct 31, 2025	19.75	19.82	19.29	19.43	19.43	-2.22%	535,711
Oct 30, 2025	18.66	19.90	18.59	19.87	19.87	6.66%	1,277,326
Oct 29, 2025	17.40	18.85	17.25	18.63	18.63	5.36%	452,929
Oct 28, 2025	17.73	17.90	17.53	17.68	17.68	-0.94%	118,802
Oct 27, 2025	17.80	17.93	17.58	17.85	17.85	0.28%	306,134
Oct 24, 2025	17.87	17.97	17.48	17.80	17.80	-1.03%	72,839
Oct 23, 2025	17.64	17.99	17.30	17.99	17.99	2.65%	144,581
Oct 22, 2025	17.58	17.70	17.52	17.52	17.52	-0.71%	78,866
Oct 21, 2025	17.78	17.91	17.51	17.65	17.65	-0.65%	312,144
Oct 20, 2025	17.61	17.80	17.48	17.76	17.76	2.62%	154,141
Oct 17, 2025	17.75	17.84	17.23	17.31	17.31	-0.47%	722,070
Oct 16, 2025	17.22	17.85	17.09	17.39	17.39	1.93%	262,325
Oct 15, 2025	16.84	17.22	16.83	17.06	17.06	2.04%	266,274
Oct 14, 2025	16.59	16.83	16.28	16.72	16.72	0.37%	160,409
Oct 13, 2025	16.46	16.68	16.33	16.66	16.66	1.73%	726,476
Oct 10, 2025	16.27	16.53	16.21	16.37	16.37	0.96%	218,539
Oct 9, 2025	16.22	16.37	16.21	16.22	16.22	-0.06%	425,210
Oct 8, 2025	16.17	16.30	16.07	16.23	16.23	-0.37%	102,563
Oct 7, 2025	16.39	16.42	16.17	16.29	16.29	-1.09%	838,464
Oct 6, 2025	16.27	16.47	16.14	16.47	16.47	0.73%	74,605
Oct 3, 2025	16.14	16.35	16.03	16.35	16.35	0.99%	122,173
Oct 2, 2025	16.25	16.37	15.97	16.19	16.19	-0.52%	547,149
Oct 1, 2025	16.10	16.30	16.06	16.27	16.27	1.07%	89,588
Sep 30, 2025	16.03	16.16	15.77	16.10	16.10	1.72%	252,603
Sep 29, 2025	15.65	16.05	15.54	15.83	15.83	1.44%	125,593
Sep 26, 2025	15.51	15.68	15.48	15.60	15.60	0.28%	116,833
Sep 25, 2025	15.45	15.62	15.42	15.56	15.56	0.69%	177,361
Sep 24, 2025	15.50	15.79	15.40	15.45	15.45	-0.35%	165,630
Sep 23, 2025	15.26	15.51	15.22	15.51	15.51	1.31%	146,725
Sep 22, 2025	15.14	15.31	15.08	15.31	15.31	1.06%	144,063
Sep 19, 2025	15.30	15.36	15.02	15.15	15.15	-0.83%	404,225
Sep 18, 2025	15.46	15.54	15.22	15.27	15.27	-1.20%	155,424
Sep 17, 2025	15.40	15.73	15.34	15.46	15.46	-0.12%	118,303
Sep 16, 2025	15.47	15.52	15.36	15.48	15.48	0.03%	251,559
Sep 15, 2025	15.33	15.47	15.25	15.47	15.47	0.68%	43,474
Sep 12, 2025	15.10	15.37	15.10	15.37	15.37	1.15%	129,355
Sep 11, 2025	15.20	15.29	15.10	15.19	15.19	0.23%	110,082
Sep 10, 2025	14.94	15.24	14.91	15.16	15.16	1.41%	164,649
Sep 9, 2025	14.81	14.95	14.80	14.95	14.95	1.08%	54,006
Sep 8, 2025	14.79	14.85	14.72	14.79	14.79	0.58%	52,238
Sep 5, 2025	14.70	14.81	14.68	14.70	14.70	-0.15%	136,167
Sep 4, 2025	14.59	14.89	14.55	14.72	14.72	0.87%	68,591
Sep 3, 2025	14.56	14.66	14.53	14.60	14.60	0.40%	103,424
Sep 2, 2025	14.67	14.81	14.40	14.54	14.54	-1.90%	613,809
Sep 1, 2025	14.76	14.89	14.73	14.82	14.82	0.09%	105,847
Aug 29, 2025	14.77	14.88	14.68	14.81	14.81	-0.54%	96,065