Fenix Outdoor International AG (STO:FOI.B)
Sweden · Delayed Price · Currency is SEK 347.50
+9.50 (2.81%)
Aug 14, 2026, 5:29 PM CET
STO:FOI.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2026 | 404.00 | 405.00 | 400.00 | 401.00 | 401.00 | -0.50% | 513 |
| Jun 25, 2026 | 401.00 | 405.50 | 400.00 | 403.00 | 403.00 | 0.75% | 364 |
| Jun 24, 2026 | 401.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.25% | 525 |
| Jun 23, 2026 | 400.50 | 405.50 | 400.00 | 401.00 | 401.00 | - | 1,209 |
| Jun 22, 2026 | 404.00 | 409.00 | 394.50 | 401.00 | 401.00 | -0.74% | 5,538 |
| Jun 18, 2026 | 409.00 | 409.50 | 404.00 | 404.00 | 404.00 | -1.22% | 782 |
| Jun 17, 2026 | 408.00 | 418.00 | 404.00 | 409.00 | 409.00 | 0.62% | 1,529 |
| Jun 16, 2026 | 405.00 | 419.00 | 400.50 | 406.50 | 406.50 | -0.12% | 1,525 |
| Jun 15, 2026 | 432.00 | 433.50 | 405.00 | 407.00 | 407.00 | -4.91% | 3,961 |
| Jun 12, 2026 | 387.50 | 430.00 | 384.00 | 428.00 | 428.00 | 12.04% | 10,617 |
| Jun 11, 2026 | 386.50 | 387.50 | 381.00 | 382.00 | 382.00 | -1.04% | 779 |
| Jun 10, 2026 | 384.00 | 389.50 | 384.00 | 386.00 | 386.00 | 0.52% | 461 |
| Jun 9, 2026 | 384.50 | 392.50 | 384.00 | 384.00 | 384.00 | - | 2,572 |
| Jun 8, 2026 | 395.00 | 395.00 | 382.00 | 384.00 | 384.00 | -1.92% | 2,396 |
| Jun 5, 2026 | 391.00 | 396.50 | 390.00 | 391.50 | 391.50 | 0.13% | 5,971 |