Fenix Outdoor International AG (STO:FOI.B)
Sweden · Delayed Price · Currency is SEK 311.00
+3.00 (0.97%)
Sep 4, 2026, 5:29 PM CET
STO:FOI.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 308.50 | 314.50 | 305.50 | 311.00 | 311.00 | 0.97% | 38,140 |
| Sep 3, 2026 | 312.00 | 312.00 | 306.00 | 308.00 | 308.00 | -0.96% | 4,319 |
| Sep 2, 2026 | 322.50 | 324.50 | 310.50 | 311.00 | 311.00 | -3.86% | 3,801 |
| Sep 1, 2026 | 310.50 | 324.50 | 308.00 | 323.50 | 323.50 | 2.54% | 5,473 |
| Aug 31, 2026 | 313.50 | 316.50 | 309.00 | 315.50 | 315.50 | -0.47% | 3,179 |
| Aug 28, 2026 | 319.00 | 322.00 | 313.00 | 317.00 | 317.00 | -0.94% | 5,836 |
| Aug 27, 2026 | 322.00 | 329.50 | 317.00 | 320.00 | 320.00 | -1.39% | 4,805 |
| Aug 26, 2026 | 332.50 | 335.00 | 320.00 | 324.50 | 324.50 | -2.41% | 5,498 |
| Aug 25, 2026 | 342.00 | 342.00 | 330.50 | 332.50 | 332.50 | -1.63% | 3,590 |
| Aug 24, 2026 | 340.00 | 343.00 | 337.00 | 338.00 | 338.00 | -0.59% | 2,102 |
| Aug 21, 2026 | 337.00 | 342.50 | 335.00 | 340.00 | 340.00 | -0.15% | 1,767 |
| Aug 20, 2026 | 342.50 | 342.50 | 337.50 | 340.50 | 340.50 | -0.29% | 759 |
| Aug 19, 2026 | 337.00 | 344.00 | 337.00 | 341.50 | 341.50 | 0.44% | 1,041 |
| Aug 18, 2026 | 339.50 | 347.00 | 337.50 | 340.00 | 340.00 | - | 1,808 |
| Aug 17, 2026 | 340.00 | 347.50 | 338.00 | 340.00 | 340.00 | -2.16% | 1,745 |
| Aug 14, 2026 | 337.00 | 347.50 | 337.00 | 347.50 | 347.50 | 2.81% | 2,153 |
| Aug 13, 2026 | 342.00 | 348.00 | 337.50 | 338.00 | 338.00 | -1.17% | 3,961 |
| Aug 12, 2026 | 350.00 | 350.00 | 342.00 | 342.00 | 342.00 | -1.44% | 3,157 |
| Aug 11, 2026 | 352.00 | 358.50 | 347.00 | 347.00 | 347.00 | -3.21% | 2,515 |
| Aug 10, 2026 | 357.00 | 358.50 | 353.00 | 358.50 | 358.50 | 0.56% | 1,015 |
| Aug 7, 2026 | 358.00 | 358.00 | 348.00 | 356.50 | 356.50 | -0.42% | 2,563 |
| Aug 6, 2026 | 352.00 | 358.00 | 346.00 | 358.00 | 358.00 | 0.56% | 1,888 |
| Aug 5, 2026 | 356.00 | 356.00 | 348.50 | 356.00 | 356.00 | - | 1,834 |
| Aug 4, 2026 | 357.50 | 363.00 | 354.00 | 356.00 | 356.00 | -2.20% | 2,277 |
| Aug 3, 2026 | 364.00 | 372.00 | 357.00 | 364.00 | 364.00 | -0.55% | 846 |
| Jul 31, 2026 | 369.00 | 372.50 | 363.50 | 366.00 | 366.00 | -1.08% | 1,144 |
| Jul 30, 2026 | 371.00 | 372.00 | 368.00 | 370.00 | 370.00 | -0.67% | 1,338 |
| Jul 29, 2026 | 375.00 | 376.00 | 369.00 | 372.50 | 372.50 | -0.93% | 1,379 |
| Jul 28, 2026 | 375.00 | 380.00 | 373.00 | 376.00 | 376.00 | -0.27% | 1,083 |
| Jul 27, 2026 | 370.00 | 383.00 | 370.00 | 377.00 | 377.00 | 0.13% | 4,834 |
| Jul 24, 2026 | 380.50 | 383.50 | 373.50 | 376.50 | 376.50 | -0.92% | 2,162 |
| Jul 23, 2026 | 374.50 | 381.50 | 370.00 | 380.00 | 380.00 | 0.53% | 2,882 |
| Jul 22, 2026 | 382.50 | 387.00 | 376.00 | 378.00 | 378.00 | -1.05% | 4,990 |
| Jul 21, 2026 | 423.00 | 428.00 | 375.00 | 382.00 | 382.00 | -9.59% | 9,893 |
| Jul 20, 2026 | 417.00 | 425.00 | 417.00 | 422.50 | 422.50 | 1.32% | 1,114 |
| Jul 17, 2026 | 424.00 | 424.00 | 413.50 | 417.00 | 417.00 | -1.07% | 500 |
| Jul 16, 2026 | 421.00 | 422.50 | 413.50 | 421.50 | 421.50 | 0.12% | 462 |
| Jul 15, 2026 | 419.00 | 421.00 | 415.00 | 421.00 | 421.00 | 0.48% | 740 |
| Jul 14, 2026 | 416.00 | 419.00 | 415.00 | 419.00 | 419.00 | 0.96% | 548 |
| Jul 13, 2026 | 411.50 | 425.50 | 411.50 | 415.00 | 415.00 | 0.97% | 740 |
| Jul 10, 2026 | 410.50 | 421.00 | 410.50 | 411.00 | 411.00 | -0.72% | 352 |
| Jul 9, 2026 | 413.50 | 414.00 | 407.00 | 414.00 | 414.00 | 0.12% | 1,066 |
| Jul 8, 2026 | 408.00 | 413.50 | 406.00 | 413.50 | 413.50 | 1.35% | 490 |
| Jul 7, 2026 | 411.00 | 413.50 | 406.00 | 408.00 | 408.00 | -0.73% | 754 |
| Jul 6, 2026 | 422.00 | 422.00 | 402.50 | 411.00 | 411.00 | -3.07% | 6,046 |
| Jul 3, 2026 | 410.00 | 424.00 | 410.00 | 424.00 | 424.00 | 2.66% | 2,435 |
| Jul 2, 2026 | 408.50 | 413.50 | 405.00 | 413.00 | 413.00 | 0.98% | 9,901 |
| Jul 1, 2026 | 409.50 | 410.00 | 408.50 | 409.00 | 409.00 | -0.12% | 298 |
| Jun 30, 2026 | 408.00 | 413.00 | 407.00 | 409.50 | 409.50 | 0.37% | 1,478 |
| Jun 29, 2026 | 400.00 | 409.00 | 400.00 | 408.00 | 408.00 | 1.75% | 851 |