Fiskars Oyj Abp (LON:0L9Q)
London · Delayed Price · Currency is GBP · Price in EUR 12.50
-0.10 (-0.79%)
Mar 13, 2026, 4:21 PM GMT
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 12.42 | 12.50 | 12.42 | 12.50 | - | -0.79% | 1,295 |
| Mar 12, 2026 | 12.50 | 12.66 | 12.50 | 12.60 | 12.60 | -2.48% | 694 |
| Mar 11, 2026 | 12.90 | 12.92 | 12.80 | 12.92 | 12.71 | 0.39% | 735 |
| Mar 10, 2026 | 12.86 | 12.93 | 12.84 | 12.87 | 12.66 | 0.70% | 1,610 |
| Mar 9, 2026 | 12.82 | 12.82 | 12.70 | 12.78 | 12.57 | -1.62% | 2,206 |
| Mar 6, 2026 | 13.00 | 13.04 | 12.87 | 12.99 | 12.78 | -0.08% | 2,702 |
| Mar 5, 2026 | 12.72 | 13.02 | 12.70 | 13.00 | 12.79 | 2.69% | 1,636 |
| Mar 4, 2026 | 12.70 | 12.74 | 12.62 | 12.66 | 12.45 | -1.09% | 1,415 |
| Mar 3, 2026 | 12.76 | 12.82 | 12.72 | 12.80 | 12.59 | -1.23% | 2,083 |
| Mar 2, 2026 | 13.11 | 13.12 | 12.94 | 12.96 | 12.75 | -2.11% | 1,221 |
| Feb 27, 2026 | 13.14 | 13.24 | 13.14 | 13.24 | 13.02 | 1.07% | 1,500 |
| Feb 26, 2026 | 12.98 | 13.20 | 12.98 | 13.10 | 12.89 | 1.08% | 454 |
| Feb 25, 2026 | 13.16 | 13.16 | 12.96 | 12.96 | 12.75 | -2.41% | 593 |
| Feb 24, 2026 | 13.18 | 13.28 | 13.08 | 13.28 | 13.06 | 1.53% | 1,225 |
| Feb 23, 2026 | 13.22 | 13.22 | 13.08 | 13.08 | 12.87 | -0.30% | 514 |
| Feb 20, 2026 | 13.00 | 13.12 | 13.00 | 13.12 | 12.91 | 1.23% | 1,192 |
| Feb 19, 2026 | 13.00 | 13.02 | 12.94 | 12.96 | 12.75 | -0.46% | 1,291 |
| Feb 18, 2026 | 13.02 | 13.04 | 12.96 | 13.02 | 12.81 | - | 823 |
| Feb 17, 2026 | 13.01 | 13.04 | 12.94 | 13.02 | 12.81 | - | 1,157 |
| Feb 16, 2026 | 13.00 | 13.05 | 12.94 | 13.02 | 12.81 | 0.31% | 2,666 |
| Feb 13, 2026 | 12.90 | 13.01 | 12.82 | 12.98 | 12.77 | 0.62% | 2,247 |
| Feb 12, 2026 | 12.90 | 12.92 | 12.88 | 12.90 | 12.69 | 0.47% | 6,185 |
| Feb 11, 2026 | 12.88 | 12.92 | 12.82 | 12.84 | 12.63 | 0.31% | 895 |
| Feb 10, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.59 | 0.79% | 626 |
| Feb 9, 2026 | 12.72 | 12.89 | 12.68 | 12.70 | 12.49 | 0.87% | 1,849 |
| Feb 6, 2026 | 12.67 | 12.76 | 12.52 | 12.59 | 12.39 | 1.21% | 10,716 |
| Feb 5, 2026 | 12.70 | 12.98 | 12.38 | 12.44 | 12.24 | 2.13% | 16,264 |
| Feb 4, 2026 | 12.14 | 12.29 | 12.06 | 12.18 | 11.98 | -0.08% | 8,592 |
| Feb 3, 2026 | 12.16 | 12.22 | 12.16 | 12.19 | 11.99 | -0.08% | 2,254 |
| Feb 2, 2026 | 12.16 | 12.23 | 12.12 | 12.20 | 12.00 | -0.08% | 1,734 |
| Jan 30, 2026 | 12.16 | 12.24 | 12.16 | 12.21 | 12.01 | 0.41% | 707 |
| Jan 29, 2026 | 12.12 | 12.20 | 12.08 | 12.16 | 11.96 | 0.25% | 197 |
| Jan 28, 2026 | 12.26 | 12.27 | 12.13 | 12.13 | 11.93 | -0.74% | 312 |
| Jan 27, 2026 | 12.29 | 12.33 | 12.22 | 12.22 | 12.02 | -0.73% | 7,756 |
| Jan 26, 2026 | 12.56 | 12.56 | 12.30 | 12.31 | 12.11 | -1.28% | 1,939 |
| Jan 23, 2026 | 12.50 | 12.54 | 12.46 | 12.47 | 12.27 | -1.03% | 1,145 |
| Jan 22, 2026 | 12.54 | 12.62 | 12.44 | 12.60 | 12.40 | 2.52% | 3,089 |
| Jan 21, 2026 | 12.22 | 12.30 | 12.16 | 12.29 | 12.09 | 1.07% | 1,868 |
| Jan 20, 2026 | 12.24 | 12.26 | 12.16 | 12.16 | 11.96 | -1.30% | 1,283 |
| Jan 19, 2026 | 12.46 | 12.46 | 12.32 | 12.32 | 12.12 | -3.60% | 473 |
| Jan 16, 2026 | 12.60 | 12.78 | 12.56 | 12.78 | 12.57 | 2.00% | 5,573 |
| Jan 15, 2026 | 12.54 | 12.58 | 12.50 | 12.53 | 12.33 | 0.08% | 1,683 |
| Jan 14, 2026 | 12.78 | 12.78 | 12.50 | 12.52 | 12.32 | -3.10% | 1,336 |
| Jan 13, 2026 | 12.84 | 12.92 | 12.82 | 12.92 | 12.71 | - | 2,250 |
| Jan 12, 2026 | 13.04 | 13.04 | 12.90 | 12.92 | 12.71 | -0.46% | 304 |
| Jan 9, 2026 | 12.98 | 13.02 | 12.96 | 12.98 | 12.77 | 0.46% | 929 |
| Jan 8, 2026 | 12.85 | 12.92 | 12.82 | 12.92 | 12.71 | 0.62% | 3,033 |
| Jan 7, 2026 | 12.75 | 12.84 | 12.70 | 12.84 | 12.63 | 2.23% | 881 |
| Jan 5, 2026 | 12.72 | 12.72 | 12.54 | 12.56 | 12.36 | -1.26% | 1,782 |
| Jan 2, 2026 | 12.73 | 12.74 | 12.62 | 12.72 | 12.51 | 0.32% | 764 |