Fiskars Oyj Abp (LON:0L9Q)
London · Delayed Price · Currency is GBP · Price in EUR 12.55
-0.01 (-0.08%)
Dec 18, 2025, 4:00 PM BST
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 12.44 | 12.44 | 12.40 | 12.40 | 12.40 | 0.65% | 85 |
| Nov 25, 2025 | 12.24 | 12.32 | 12.20 | 12.32 | 12.32 | 0.65% | 1,070 |
| Nov 24, 2025 | 12.34 | 12.40 | 12.24 | 12.24 | 12.24 | -0.81% | 92 |
| Nov 21, 2025 | 12.70 | 12.70 | 12.32 | 12.34 | 12.34 | -2.06% | 109 |
| Nov 20, 2025 | 12.74 | 12.74 | 12.54 | 12.60 | 12.60 | -4.40% | 965 |
| Nov 19, 2025 | 13.08 | 13.18 | 13.06 | 13.18 | 13.18 | 1.07% | 98 |
| Nov 18, 2025 | 13.14 | 13.14 | 12.96 | 13.04 | 13.04 | -3.12% | 2,834 |
| Nov 17, 2025 | 13.58 | 13.58 | 13.46 | 13.46 | 13.46 | -0.15% | 350 |
| Nov 14, 2025 | 13.50 | 13.50 | 13.38 | 13.48 | 13.48 | -1.75% | 733 |
| Nov 13, 2025 | 13.82 | 13.82 | 13.72 | 13.72 | 13.72 | -0.87% | 601 |
| Nov 12, 2025 | 13.70 | 13.86 | 13.70 | 13.84 | 13.84 | 0.95% | 2,172 |
| Nov 11, 2025 | 13.50 | 13.71 | 13.50 | 13.71 | 13.71 | 2.77% | 1,305 |
| Nov 10, 2025 | 13.24 | 13.40 | 13.24 | 13.34 | 13.34 | 0.45% | 4,837 |
| Nov 7, 2025 | 13.20 | 13.28 | 13.04 | 13.28 | 13.28 | 0.84% | 2,752 |
| Nov 6, 2025 | 13.08 | 13.24 | 13.08 | 13.17 | 13.17 | 0.84% | 398 |
| Nov 5, 2025 | 13.08 | 13.08 | 13.00 | 13.06 | 13.06 | 0.46% | 2,025 |
| Nov 4, 2025 | 13.08 | 13.08 | 13.00 | 13.00 | 13.00 | -1.07% | 34 |
| Nov 3, 2025 | 13.08 | 13.17 | 13.00 | 13.14 | 13.14 | 0.46% | 1,047 |
| Oct 31, 2025 | 13.14 | 13.22 | 13.08 | 13.08 | 13.08 | 0.15% | 945 |
| Oct 30, 2025 | 12.84 | 13.08 | 12.84 | 13.06 | 13.06 | 0.38% | 1,394 |
| Oct 29, 2025 | 12.96 | 13.10 | 12.96 | 13.01 | 13.01 | 0.85% | 3,788 |
| Oct 28, 2025 | 12.82 | 12.90 | 12.82 | 12.90 | 12.90 | 0.16% | 324 |
| Oct 27, 2025 | 13.21 | 13.32 | 12.88 | 12.88 | 12.88 | -1.83% | 1,285 |
| Oct 24, 2025 | 12.80 | 13.14 | 12.80 | 13.12 | 13.12 | 5.64% | 4,121 |
| Oct 23, 2025 | 12.52 | 12.52 | 12.36 | 12.42 | 12.42 | -0.16% | 1,096 |
| Oct 22, 2025 | 12.40 | 12.44 | 12.30 | 12.44 | 12.44 | 0.48% | 779 |
| Oct 21, 2025 | 12.44 | 12.44 | 12.32 | 12.38 | 12.38 | -0.32% | 341 |
| Oct 20, 2025 | 12.24 | 12.42 | 12.24 | 12.42 | 12.42 | 1.31% | 1,054 |
| 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 |