Fiskars Oyj Abp (LON:0L9Q)
London · Delayed Price · Currency is GBP · Price in EUR 13.70
-0.03 (-0.22%)
At close: Sep 12, 2025
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 13.82 | 13.86 | 13.71 | 13.72 | 13.72 | 0.15% | 929 |
| Sep 12, 2025 | 13.74 | 13.76 | 13.70 | 13.70 | 13.70 | -0.22% | 6,386 |
| Sep 11, 2025 | 13.90 | 13.90 | 13.62 | 13.73 | 13.73 | -2.14% | 2,320 |
| Sep 10, 2025 | 14.08 | 14.14 | 14.03 | 14.03 | 14.03 | -2.57% | 3,187 |
| Sep 9, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.98 | -0.69% | 130 |
| Sep 8, 2025 | 14.60 | 14.60 | 14.50 | 14.50 | 14.08 | -0.41% | 471 |
| Sep 5, 2025 | 14.48 | 14.56 | 14.48 | 14.56 | 14.14 | 1.39% | 601 |
| Sep 4, 2025 | 14.20 | 14.36 | 14.20 | 14.36 | 13.94 | 1.99% | 1,963 |
| Sep 3, 2025 | 14.08 | 14.24 | 14.08 | 14.08 | 13.67 | 0.07% | 1,766 |
| Sep 2, 2025 | 14.24 | 14.28 | 14.07 | 14.07 | 13.66 | -1.19% | 1,349 |
| Sep 1, 2025 | 14.20 | 14.24 | 14.20 | 14.24 | 13.83 | 0.56% | 905 |
| Aug 29, 2025 | 14.18 | 14.20 | 14.10 | 14.16 | 13.75 | -0.42% | 1,062 |
| Aug 28, 2025 | 14.36 | 14.36 | 14.22 | 14.22 | 13.81 | -1.39% | 315 |
| Aug 27, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.00 | - | 839 |
| Aug 26, 2025 | 14.40 | 14.46 | 14.38 | 14.42 | 14.00 | -0.28% | 3,532 |
| Aug 25, 2025 | 14.40 | 14.52 | 14.40 | 14.46 | 14.04 | 1.12% | 2,364 |
| Aug 22, 2025 | 14.08 | 14.30 | 14.08 | 14.30 | 13.88 | 1.71% | 1,034 |
| Aug 21, 2025 | 14.06 | 14.12 | 14.06 | 14.06 | 13.65 | -0.14% | 525 |
| Aug 20, 2025 | 13.92 | 14.12 | 13.92 | 14.08 | 13.67 | 1.88% | 4,552 |
| Aug 19, 2025 | 13.80 | 13.88 | 13.74 | 13.82 | 13.42 | 1.02% | 4,716 |
| Aug 18, 2025 | 13.64 | 13.77 | 13.64 | 13.68 | 13.28 | 0.44% | 4,175 |
| Aug 15, 2025 | 13.66 | 13.66 | 13.60 | 13.62 | 13.22 | - | 1,064 |
| Aug 14, 2025 | 13.64 | 13.64 | 13.52 | 13.62 | 13.22 | -0.29% | 2,614 |
| Aug 13, 2025 | 13.50 | 13.68 | 13.50 | 13.66 | 13.26 | 1.19% | 948 |
| Aug 12, 2025 | 13.74 | 13.74 | 13.48 | 13.50 | 13.11 | -2.74% | 282 |
| Aug 11, 2025 | 14.06 | 14.07 | 13.88 | 13.88 | 13.48 | -1.28% | 1,272 |
| Aug 8, 2025 | 14.06 | 14.20 | 14.04 | 14.06 | 13.65 | -0.28% | 862 |
| Aug 7, 2025 | 14.06 | 14.14 | 14.06 | 14.10 | 13.69 | 0.71% | 719 |
| Aug 6, 2025 | 14.38 | 14.40 | 14.00 | 14.00 | 13.59 | -2.51% | 437 |
| Aug 5, 2025 | 14.46 | 14.46 | 14.32 | 14.36 | 13.94 | - | 267 |
| Aug 4, 2025 | 14.46 | 14.47 | 14.32 | 14.36 | 13.94 | -1.03% | 992 |
| Aug 1, 2025 | 14.42 | 14.51 | 14.42 | 14.51 | 14.09 | 0.62% | 372 |
| Jul 31, 2025 | 14.56 | 14.56 | 14.40 | 14.42 | 14.00 | -0.41% | 1,499 |
| Jul 30, 2025 | 14.74 | 14.78 | 14.48 | 14.48 | 14.06 | -1.76% | 1,193 |
| Jul 29, 2025 | 14.66 | 14.74 | 14.66 | 14.74 | 14.31 | 0.27% | 744 |
| Jul 28, 2025 | 14.76 | 14.76 | 14.70 | 14.70 | 14.27 | 0.27% | 1,883 |
| Jul 25, 2025 | 14.70 | 14.72 | 14.64 | 14.66 | 14.23 | -0.14% | 358 |
| Jul 24, 2025 | 14.68 | 14.70 | 14.68 | 14.68 | 14.25 | 0.69% | 75 |
| Jul 22, 2025 | 14.42 | 14.58 | 14.41 | 14.58 | 14.16 | -0.41% | 182 |
| Jul 21, 2025 | 14.54 | 14.64 | 14.52 | 14.64 | 14.21 | 1.24% | 2,877 |
| Jul 18, 2025 | 14.56 | 14.56 | 14.46 | 14.46 | 14.04 | -0.48% | 2,466 |
| Jul 17, 2025 | 14.12 | 14.53 | 14.12 | 14.53 | 14.11 | -1.69% | 5,917 |
| Jul 16, 2025 | 14.70 | 14.80 | 14.70 | 14.78 | 14.35 | -0.14% | 210 |
| Jul 15, 2025 | 14.78 | 14.82 | 14.78 | 14.80 | 14.37 | 0.41% | 513 |
| Jul 14, 2025 | 14.76 | 14.76 | 14.72 | 14.74 | 14.31 | - | 595 |
| Jul 11, 2025 | 14.70 | 14.75 | 14.70 | 14.74 | 14.31 | 0.27% | 401 |
| Jul 10, 2025 | 14.56 | 14.70 | 14.56 | 14.70 | 14.27 | 0.68% | 106 |
| Jul 9, 2025 | 14.64 | 14.66 | 14.60 | 14.60 | 14.17 | -1.08% | 1,341 |
| Jul 8, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.33 | 1.51% | 438 |
| Jul 7, 2025 | 14.58 | 14.74 | 14.54 | 14.54 | 14.12 | -1.09% | 617 |