Fiskars Oyj Abp (LON:0L9Q)
London · Delayed Price · Currency is GBP · Price in EUR 12.26
+0.13 (1.07%)
At close: Oct 17, 2025
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 12.10 | 12.26 | 12.02 | 12.26 | 12.26 | 1.07% | 4,458 |
| Oct 16, 2025 | 12.06 | 12.14 | 12.06 | 12.13 | 12.13 | -0.33% | 2,209 |
| Oct 15, 2025 | 12.34 | 12.40 | 12.16 | 12.17 | 12.17 | -0.81% | 575 |
| Oct 14, 2025 | 12.24 | 12.28 | 12.24 | 12.27 | 12.27 | 0.57% | 4,405 |
| Oct 13, 2025 | 12.32 | 12.36 | 12.16 | 12.20 | 12.20 | -0.16% | 2,180 |
| Oct 10, 2025 | 12.28 | 12.36 | 12.22 | 12.22 | 12.22 | - | 382 |
| Oct 9, 2025 | 12.46 | 12.50 | 12.22 | 12.22 | 12.22 | -1.13% | 705 |
| Oct 8, 2025 | 12.30 | 12.41 | 12.26 | 12.36 | 12.36 | 1.15% | 2,522 |
| Oct 7, 2025 | 12.22 | 12.30 | 12.22 | 12.22 | 12.22 | -0.33% | 2,356 |
| Oct 6, 2025 | 12.30 | 12.32 | 12.22 | 12.26 | 12.26 | -0.97% | 1,848 |
| Oct 3, 2025 | 12.46 | 12.46 | 12.22 | 12.38 | 12.38 | -0.96% | 3,191 |
| Oct 2, 2025 | 12.66 | 12.78 | 12.50 | 12.50 | 12.50 | -0.32% | 717 |
| Oct 1, 2025 | 12.30 | 12.54 | 12.30 | 12.54 | 12.54 | 2.28% | 587 |
| Sep 30, 2025 | 12.36 | 12.36 | 12.22 | 12.26 | 12.26 | -1.45% | 747 |
| Sep 29, 2025 | 12.61 | 12.61 | 12.40 | 12.44 | 12.44 | -1.11% | 2,616 |
| Sep 26, 2025 | 12.60 | 12.70 | 12.54 | 12.58 | 12.58 | -0.94% | 12,100 |
| Sep 25, 2025 | 12.92 | 12.98 | 12.70 | 12.70 | 12.70 | -2.61% | 7,493 |
| Sep 24, 2025 | 13.20 | 13.24 | 13.04 | 13.04 | 13.04 | -1.66% | 636 |
| Sep 23, 2025 | 13.40 | 13.44 | 13.26 | 13.26 | 13.26 | -0.60% | 1,084 |
| Sep 22, 2025 | 13.48 | 13.52 | 13.30 | 13.34 | 13.34 | -2.63% | 737 |
| Sep 19, 2025 | 13.80 | 13.80 | 13.70 | 13.70 | 13.70 | -0.29% | 917 |
| Sep 18, 2025 | 13.70 | 13.84 | 13.70 | 13.74 | 13.74 | 0.44% | 631 |
| Sep 17, 2025 | 13.70 | 13.76 | 13.68 | 13.68 | 13.68 | -0.29% | 689 |
| Sep 16, 2025 | 13.78 | 13.78 | 13.71 | 13.72 | 13.72 | - | 488 |
| 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 |