Fenix Outdoor International AG (STO:FOI.B)
Sweden · Delayed Price · Currency is SEK 506.00
-2.00 (-0.39%)
At close: Dec 5, 2025
STO:FOI.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 508.00 | 508.00 | 499.50 | 500.00 | - | -1.57% | 1,499 |
| Dec 4, 2025 | 515.00 | 534.00 | 502.00 | 508.00 | 508.00 | -2.68% | 2,714 |
| Dec 3, 2025 | 533.00 | 547.00 | 509.00 | 522.00 | 522.00 | -2.61% | 2,462 |
| Dec 2, 2025 | 529.00 | 539.00 | 515.00 | 536.00 | 536.00 | 1.32% | 1,808 |
| Dec 1, 2025 | 507.00 | 541.00 | 507.00 | 529.00 | 514.00 | 4.34% | 6,955 |
| Nov 28, 2025 | 504.00 | 507.00 | 498.00 | 507.00 | 492.62 | 1.71% | 505 |
| Nov 27, 2025 | 497.00 | 506.00 | 495.00 | 498.50 | 484.36 | 1.32% | 1,918 |
| Nov 26, 2025 | 488.50 | 498.50 | 478.50 | 492.00 | 478.05 | 0.82% | 2,570 |
| Nov 25, 2025 | 494.00 | 496.50 | 482.50 | 488.00 | 474.16 | 0.41% | 1,848 |
| Nov 24, 2025 | 500.00 | 501.00 | 486.00 | 486.00 | 472.22 | -2.99% | 1,136 |
| Nov 21, 2025 | 497.50 | 505.00 | 496.00 | 501.00 | 486.79 | 0.30% | 1,223 |
| Nov 20, 2025 | 495.00 | 504.00 | 495.00 | 499.50 | 485.34 | 1.42% | 1,224 |
| Nov 19, 2025 | 505.00 | 505.00 | 492.00 | 492.50 | 478.53 | -2.48% | 797 |
| Nov 18, 2025 | 511.00 | 512.00 | 499.50 | 505.00 | 490.68 | -1.17% | 2,504 |
| Nov 17, 2025 | 502.00 | 520.00 | 502.00 | 511.00 | 496.51 | 2.00% | 1,799 |
| Nov 14, 2025 | 508.00 | 512.00 | 500.00 | 501.00 | 486.79 | -1.38% | 830 |
| Nov 13, 2025 | 511.00 | 518.00 | 505.00 | 508.00 | 493.60 | -1.17% | 763 |
| Nov 12, 2025 | 490.00 | 514.00 | 490.00 | 514.00 | 499.43 | 4.90% | 1,316 |
| Nov 11, 2025 | 485.00 | 493.50 | 485.00 | 490.00 | 476.11 | 1.24% | 572 |
| Nov 10, 2025 | 488.00 | 490.50 | 484.00 | 484.00 | 470.28 | 0.41% | 391 |
| Nov 7, 2025 | 480.00 | 488.00 | 480.00 | 482.00 | 468.33 | 0.31% | 1,042 |
| Nov 6, 2025 | 485.50 | 488.00 | 478.50 | 480.50 | 466.88 | -1.03% | 1,372 |
| Nov 5, 2025 | 487.00 | 487.00 | 478.50 | 485.50 | 471.73 | 1.46% | 949 |
| Nov 4, 2025 | 498.00 | 498.00 | 478.50 | 478.50 | 464.93 | -3.82% | 1,997 |
| Nov 3, 2025 | 523.00 | 523.00 | 495.00 | 497.50 | 483.39 | -5.24% | 3,660 |
| Oct 31, 2025 | 479.00 | 550.00 | 478.50 | 525.00 | 510.11 | 8.92% | 5,142 |
| Oct 30, 2025 | 482.50 | 488.50 | 480.00 | 482.00 | 468.33 | -0.21% | 3,030 |
| Oct 29, 2025 | 498.00 | 500.00 | 476.50 | 483.00 | 469.30 | -3.11% | 2,308 |
| Oct 28, 2025 | 494.00 | 508.00 | 494.00 | 498.50 | 484.36 | -2.06% | 723 |
| Oct 27, 2025 | 500.00 | 513.00 | 482.50 | 509.00 | 494.57 | 1.80% | 1,542 |
| Oct 24, 2025 | 502.00 | 519.00 | 500.00 | 500.00 | 485.82 | -0.40% | 1,536 |
| Oct 23, 2025 | 506.00 | 526.00 | 497.00 | 502.00 | 487.77 | -0.99% | 2,443 |
| Oct 22, 2025 | 474.00 | 517.00 | 472.00 | 507.00 | 492.62 | 6.74% | 1,552 |
| Oct 21, 2025 | 472.50 | 475.00 | 470.00 | 475.00 | 461.53 | 1.06% | 3,168 |
| Oct 20, 2025 | 465.00 | 473.00 | 465.00 | 470.00 | 456.67 | 1.18% | 2,098 |
| Oct 17, 2025 | 471.50 | 471.50 | 463.50 | 464.50 | 451.33 | -1.59% | 2,169 |
| Oct 16, 2025 | 471.00 | 473.00 | 469.00 | 472.00 | 458.62 | 0.11% | 794 |
| Oct 15, 2025 | 470.00 | 475.50 | 470.00 | 471.50 | 458.13 | 0.64% | 1,188 |
| Oct 14, 2025 | 471.00 | 471.00 | 468.50 | 468.50 | 455.22 | -0.32% | 973 |
| Oct 13, 2025 | 469.00 | 474.50 | 468.50 | 470.00 | 456.67 | - | 1,270 |
| Oct 10, 2025 | 470.50 | 474.50 | 470.00 | 470.00 | 456.67 | -0.63% | 1,014 |
| Oct 9, 2025 | 478.00 | 479.50 | 473.00 | 473.00 | 459.59 | -1.15% | 1,806 |
| Oct 8, 2025 | 486.00 | 488.50 | 475.00 | 478.50 | 464.93 | 0.10% | 600 |
| Oct 7, 2025 | 481.00 | 487.00 | 470.00 | 478.00 | 464.45 | - | 4,225 |
| Oct 6, 2025 | 475.00 | 479.50 | 475.00 | 478.00 | 464.45 | 0.63% | 818 |
| Oct 3, 2025 | 471.00 | 475.50 | 470.00 | 475.00 | 461.53 | 1.28% | 1,497 |
| Oct 2, 2025 | 474.00 | 474.50 | 466.50 | 469.00 | 455.70 | -1.05% | 756 |
| Oct 1, 2025 | 462.00 | 474.00 | 462.00 | 474.00 | 460.56 | 2.60% | 2,748 |
| Sep 30, 2025 | 475.00 | 483.50 | 462.00 | 462.00 | 448.90 | -2.74% | 1,966 |
| Sep 29, 2025 | 485.50 | 488.50 | 474.00 | 475.00 | 461.53 | -2.06% | 1,526 |