Fenix Outdoor International AG (STO:FOI.B)
Sweden · Delayed Price · Currency is SEK 506.00
+6.00 (1.20%)
Sep 10, 2025, 5:29 PM CET
STO:FOI.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 503.00 | 507.00 | 503.00 | 506.00 | 506.00 | 1.20% | 89 |
| Sep 9, 2025 | 502.00 | 508.00 | 500.00 | 500.00 | 500.00 | -0.40% | 607 |
| Sep 8, 2025 | 505.00 | 510.00 | 500.00 | 502.00 | 502.00 | -1.57% | 330 |
| Sep 5, 2025 | 509.00 | 510.00 | 505.00 | 510.00 | 510.00 | -0.20% | 678 |
| Sep 4, 2025 | 502.00 | 511.00 | 502.00 | 511.00 | 511.00 | 0.79% | 349 |
| Sep 3, 2025 | 508.00 | 514.00 | 506.00 | 507.00 | 507.00 | -0.98% | 364 |
| Sep 2, 2025 | 509.00 | 513.00 | 500.00 | 512.00 | 512.00 | 0.59% | 698 |
| Sep 1, 2025 | 514.00 | 514.00 | 504.00 | 509.00 | 509.00 | -0.97% | 313 |
| Aug 29, 2025 | 511.00 | 519.00 | 507.00 | 514.00 | 514.00 | 0.59% | 488 |
| Aug 28, 2025 | 522.00 | 522.00 | 510.00 | 511.00 | 511.00 | -2.11% | 356 |
| Aug 27, 2025 | 514.00 | 522.00 | 505.00 | 522.00 | 522.00 | 2.15% | 1,141 |
| Aug 26, 2025 | 517.00 | 527.00 | 506.00 | 511.00 | 511.00 | 0.39% | 1,225 |
| Aug 25, 2025 | 511.00 | 522.00 | 508.00 | 509.00 | 509.00 | -0.39% | 1,376 |
| Aug 22, 2025 | 511.00 | 537.00 | 511.00 | 511.00 | 511.00 | - | 1,759 |
| Aug 21, 2025 | 512.00 | 516.00 | 507.00 | 511.00 | 511.00 | -0.97% | 823 |
| Aug 20, 2025 | 503.00 | 547.00 | 500.00 | 516.00 | 516.00 | 2.58% | 1,465 |
| Aug 19, 2025 | 498.50 | 510.00 | 495.00 | 503.00 | 503.00 | 0.80% | 1,418 |
| Aug 18, 2025 | 501.00 | 510.00 | 496.50 | 499.00 | 499.00 | -0.60% | 1,459 |
| Aug 15, 2025 | 508.00 | 508.00 | 500.00 | 502.00 | 502.00 | -0.40% | 378 |
| Aug 14, 2025 | 513.00 | 514.00 | 504.00 | 504.00 | 504.00 | -1.18% | 848 |
| Aug 13, 2025 | 508.00 | 519.00 | 507.00 | 510.00 | 510.00 | 0.39% | 794 |
| Aug 12, 2025 | 512.00 | 518.00 | 508.00 | 508.00 | 508.00 | -0.78% | 662 |
| Aug 11, 2025 | 507.00 | 517.00 | 507.00 | 512.00 | 512.00 | 0.20% | 738 |
| Aug 8, 2025 | 514.00 | 515.00 | 504.00 | 511.00 | 511.00 | 0.39% | 706 |
| Aug 7, 2025 | 515.00 | 515.00 | 507.00 | 509.00 | 509.00 | -0.78% | 529 |
| Aug 6, 2025 | 507.00 | 513.00 | 507.00 | 513.00 | 513.00 | 1.38% | 499 |
| Aug 5, 2025 | 506.00 | 508.00 | 504.00 | 506.00 | 506.00 | - | 472 |
| Aug 4, 2025 | 507.00 | 508.00 | 500.00 | 506.00 | 506.00 | 1.20% | 675 |
| Aug 1, 2025 | 499.50 | 513.00 | 499.50 | 500.00 | 500.00 | -0.40% | 1,479 |
| Jul 31, 2025 | 508.00 | 509.00 | 500.00 | 502.00 | 502.00 | -1.38% | 825 |
| Jul 30, 2025 | 515.00 | 517.00 | 507.00 | 509.00 | 509.00 | -0.20% | 519 |
| Jul 29, 2025 | 520.00 | 525.00 | 502.00 | 510.00 | 510.00 | -1.16% | 1,171 |
| Jul 28, 2025 | 520.00 | 520.00 | 516.00 | 516.00 | 516.00 | -0.77% | 1,018 |
| Jul 25, 2025 | 528.00 | 536.00 | 520.00 | 520.00 | 520.00 | 0.39% | 957 |
| Jul 24, 2025 | 522.00 | 537.00 | 518.00 | 518.00 | 518.00 | -2.08% | 1,979 |
| Jul 23, 2025 | 525.00 | 529.00 | 518.00 | 529.00 | 529.00 | 0.19% | 630 |
| Jul 22, 2025 | 533.00 | 540.00 | 503.00 | 528.00 | 528.00 | -0.94% | 1,574 |
| Jul 21, 2025 | 533.00 | 542.00 | 533.00 | 533.00 | 533.00 | - | 1,496 |
| Jul 18, 2025 | 557.00 | 558.00 | 530.00 | 533.00 | 533.00 | -2.38% | 1,536 |
| Jul 17, 2025 | 542.00 | 550.00 | 542.00 | 546.00 | 546.00 | 0.92% | 578 |
| Jul 16, 2025 | 552.00 | 553.00 | 541.00 | 541.00 | 541.00 | -2.52% | 673 |
| Jul 15, 2025 | 547.00 | 558.00 | 545.00 | 555.00 | 555.00 | 1.46% | 1,452 |
| Jul 14, 2025 | 546.00 | 554.00 | 542.00 | 547.00 | 547.00 | 0.18% | 527 |
| Jul 11, 2025 | 550.00 | 554.00 | 546.00 | 546.00 | 546.00 | - | 230 |
| Jul 10, 2025 | 546.00 | 554.00 | 541.00 | 546.00 | 546.00 | - | 992 |
| Jul 9, 2025 | 550.00 | 560.00 | 545.00 | 546.00 | 546.00 | -1.09% | 840 |
| Jul 8, 2025 | 547.00 | 559.00 | 545.00 | 552.00 | 552.00 | 0.18% | 1,069 |
| Jul 7, 2025 | 565.00 | 565.00 | 546.00 | 551.00 | 551.00 | -2.82% | 980 |
| Jul 4, 2025 | 542.00 | 568.00 | 536.00 | 567.00 | 567.00 | 5.98% | 1,291 |
| Jul 3, 2025 | 550.00 | 551.00 | 535.00 | 535.00 | 535.00 | -1.47% | 593 |