Fiskars Oyj Abp (LON:0L9Q)
London · Delayed Price · Currency is GBP · Price in EUR 12.90
+0.06 (0.47%)
At close: Feb 12, 2026
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | - | 0.47% | 1,510 |
| Feb 11, 2026 | 12.88 | 12.92 | 12.82 | 12.84 | 12.84 | 0.31% | 895 |
| Feb 10, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | 626 |
| Feb 9, 2026 | 12.72 | 12.89 | 12.68 | 12.70 | 12.70 | 0.87% | 1,849 |
| Feb 6, 2026 | 12.67 | 12.76 | 12.52 | 12.59 | 12.59 | 1.21% | 10,716 |
| Feb 5, 2026 | 12.70 | 12.98 | 12.38 | 12.44 | 12.44 | 2.13% | 16,264 |
| Feb 4, 2026 | 12.14 | 12.29 | 12.06 | 12.18 | 12.18 | -0.08% | 8,592 |
| Feb 3, 2026 | 12.16 | 12.22 | 12.16 | 12.19 | 12.19 | -0.08% | 2,254 |
| Feb 2, 2026 | 12.16 | 12.23 | 12.12 | 12.20 | 12.20 | -0.08% | 1,734 |
| Jan 30, 2026 | 12.16 | 12.24 | 12.16 | 12.21 | 12.21 | 0.41% | 707 |
| Jan 29, 2026 | 12.12 | 12.20 | 12.08 | 12.16 | 12.16 | 0.25% | 197 |
| Jan 28, 2026 | 12.26 | 12.27 | 12.13 | 12.13 | 12.13 | -0.74% | 312 |
| Jan 27, 2026 | 12.29 | 12.33 | 12.22 | 12.22 | 12.22 | -0.73% | 7,756 |
| Jan 26, 2026 | 12.56 | 12.56 | 12.30 | 12.31 | 12.31 | -1.28% | 1,939 |
| Jan 23, 2026 | 12.50 | 12.54 | 12.46 | 12.47 | 12.47 | -1.03% | 1,145 |
| Jan 22, 2026 | 12.54 | 12.62 | 12.44 | 12.60 | 12.60 | 2.52% | 3,089 |
| Jan 21, 2026 | 12.22 | 12.30 | 12.16 | 12.29 | 12.29 | 1.07% | 1,868 |
| Jan 20, 2026 | 12.24 | 12.26 | 12.16 | 12.16 | 12.16 | -1.30% | 1,283 |
| Jan 19, 2026 | 12.46 | 12.46 | 12.32 | 12.32 | 12.32 | -3.60% | 473 |
| Jan 16, 2026 | 12.60 | 12.78 | 12.56 | 12.78 | 12.78 | 2.00% | 5,573 |
| Jan 15, 2026 | 12.54 | 12.58 | 12.50 | 12.53 | 12.53 | 0.08% | 1,683 |
| Jan 14, 2026 | 12.78 | 12.78 | 12.50 | 12.52 | 12.52 | -3.10% | 1,336 |
| Jan 13, 2026 | 12.84 | 12.92 | 12.82 | 12.92 | 12.92 | - | 2,250 |
| Jan 12, 2026 | 13.04 | 13.04 | 12.90 | 12.92 | 12.92 | -0.46% | 304 |
| Jan 9, 2026 | 12.98 | 13.02 | 12.96 | 12.98 | 12.98 | 0.46% | 911 |
| Jan 8, 2026 | 12.85 | 12.92 | 12.82 | 12.92 | 12.92 | 0.62% | 3,033 |
| Jan 7, 2026 | 12.75 | 12.84 | 12.70 | 12.84 | 12.84 | 2.23% | 881 |
| Jan 5, 2026 | 12.72 | 12.72 | 12.54 | 12.56 | 12.56 | -1.26% | 1,782 |
| Jan 2, 2026 | 12.73 | 12.74 | 12.62 | 12.72 | 12.72 | 0.32% | 764 |
| Dec 30, 2025 | 12.52 | 12.68 | 12.50 | 12.68 | 12.68 | 0.96% | 3,052 |
| Dec 29, 2025 | 12.30 | 12.64 | 12.30 | 12.56 | 12.56 | 2.11% | 5,966 |
| Dec 23, 2025 | 12.38 | 12.38 | 12.26 | 12.30 | 12.30 | -0.32% | 4,596 |
| Dec 22, 2025 | 12.42 | 12.42 | 12.24 | 12.34 | 12.34 | -0.16% | 980 |
| Dec 19, 2025 | 12.44 | 12.50 | 12.31 | 12.36 | 12.36 | -1.51% | 3,598 |
| Dec 18, 2025 | 12.62 | 12.70 | 12.55 | 12.55 | 12.55 | -0.08% | 2,226 |
| Dec 17, 2025 | 12.70 | 12.70 | 12.56 | 12.56 | 12.56 | -0.71% | 770 |
| Dec 16, 2025 | 12.54 | 12.70 | 12.54 | 12.65 | 12.65 | 1.69% | 2,461 |
| Dec 15, 2025 | 12.60 | 12.60 | 12.40 | 12.44 | 12.44 | -1.74% | 860 |
| Dec 12, 2025 | 12.58 | 12.66 | 12.38 | 12.66 | 12.66 | 2.10% | 3,191 |
| Dec 11, 2025 | 12.26 | 12.40 | 12.26 | 12.40 | 12.40 | 0.81% | 401 |
| Dec 10, 2025 | 12.12 | 12.30 | 12.12 | 12.30 | 12.30 | 0.82% | 1,487 |
| Dec 9, 2025 | 12.28 | 12.30 | 12.20 | 12.20 | 12.20 | -1.21% | 534 |
| Dec 8, 2025 | 12.58 | 12.58 | 12.32 | 12.35 | 12.35 | -2.29% | 1,382 |
| Dec 5, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.47% | 311 |
| Dec 4, 2025 | 12.60 | 12.70 | 12.54 | 12.70 | 12.70 | 0.63% | 1,227 |
| Dec 3, 2025 | 12.74 | 12.74 | 12.56 | 12.62 | 12.62 | -0.55% | 784 |
| Dec 2, 2025 | 12.73 | 12.74 | 12.64 | 12.69 | 12.69 | -0.24% | 1,809 |
| Dec 1, 2025 | 12.70 | 12.74 | 12.68 | 12.72 | 12.72 | -0.31% | 6,375 |
| Nov 28, 2025 | 12.58 | 12.78 | 12.58 | 12.76 | 12.76 | 2.41% | 664 |
| Nov 27, 2025 | 12.50 | 12.53 | 12.43 | 12.46 | 12.46 | 0.48% | 1,645 |