Fenix Outdoor International AG (STO:FOI.B)
Sweden · Delayed Price · Currency is SEK 325.00
+5.00 (1.56%)
Nov 4, 2026, 5:29 PM CET
STO:FOI.B Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 320.00 | 325.00 | 320.00 | 325.00 | 325.00 | 1.56% | 1,929 |
| Nov 3, 2026 | 317.50 | 323.00 | 317.50 | 320.00 | 320.00 | 0.47% | 1,767 |
| Nov 2, 2026 | 322.00 | 322.00 | 315.00 | 318.50 | 318.50 | -1.55% | 1,369 |
| Oct 30, 2026 | 314.00 | 323.50 | 314.00 | 323.50 | 323.50 | 4.02% | 2,463 |
| Oct 29, 2026 | 323.00 | 323.00 | 310.50 | 311.00 | 311.00 | -3.72% | 5,103 |
| Oct 28, 2026 | 319.50 | 336.50 | 298.50 | 323.00 | 323.00 | 0.94% | 15,325 |
| Oct 27, 2026 | 299.00 | 322.00 | 299.00 | 320.00 | 320.00 | 7.38% | 5,691 |
| Oct 26, 2026 | 297.00 | 300.50 | 295.00 | 298.00 | 298.00 | 0.34% | 2,767 |
| Oct 23, 2026 | 298.00 | 301.00 | 294.00 | 297.00 | 297.00 | -0.34% | 357 |
| Oct 22, 2026 | 298.50 | 302.50 | 298.00 | 298.00 | 298.00 | 0.68% | 4,321 |
| Oct 21, 2026 | 293.50 | 299.00 | 293.50 | 296.00 | 296.00 | -0.67% | 452 |
| Oct 20, 2026 | 301.00 | 301.00 | 296.00 | 298.00 | 298.00 | -0.50% | 1,252 |
| Oct 19, 2026 | 291.50 | 304.00 | 291.50 | 299.50 | 299.50 | 2.74% | 5,414 |
| Oct 16, 2026 | 295.00 | 297.00 | 290.00 | 291.50 | 291.50 | 0.69% | 3,687 |
| Oct 15, 2026 | 292.50 | 296.00 | 289.50 | 289.50 | 289.50 | -0.86% | 2,503 |
| Oct 14, 2026 | 290.50 | 295.50 | 290.00 | 292.00 | 292.00 | 0.69% | 2,068 |
| Oct 13, 2026 | 294.00 | 294.00 | 290.00 | 290.00 | 290.00 | - | 2,478 |
| Oct 12, 2026 | 290.50 | 293.50 | 289.00 | 290.00 | 290.00 | 0.35% | 2,599 |
| Oct 9, 2026 | 285.50 | 294.00 | 285.50 | 289.00 | 289.00 | 1.23% | 1,789 |
| Oct 8, 2026 | 284.50 | 289.00 | 284.50 | 285.50 | 285.50 | 0.88% | 1,614 |
| Oct 7, 2026 | 284.00 | 284.00 | 280.00 | 283.00 | 283.00 | 1.07% | 1,151 |
| Oct 6, 2026 | 278.00 | 287.00 | 278.00 | 280.00 | 280.00 | 1.63% | 4,340 |
| Oct 5, 2026 | 277.00 | 288.00 | 275.50 | 275.50 | 275.50 | -2.82% | 2,693 |
| Oct 2, 2026 | 282.00 | 288.00 | 282.00 | 283.50 | 283.50 | -1.56% | 917 |
| Oct 1, 2026 | 278.50 | 288.00 | 275.50 | 288.00 | 288.00 | 3.41% | 3,001 |
| Sep 30, 2026 | 287.00 | 287.00 | 275.00 | 278.50 | 278.50 | -2.79% | 5,746 |
| Sep 29, 2026 | 290.00 | 290.00 | 285.00 | 286.50 | 286.50 | -0.17% | 1,539 |
| Sep 28, 2026 | 290.00 | 292.00 | 286.50 | 287.00 | 287.00 | -1.03% | 1,815 |
| Sep 25, 2026 | 292.00 | 296.50 | 288.00 | 290.00 | 290.00 | 1.58% | 2,214 |
| Sep 24, 2026 | 299.50 | 299.50 | 285.50 | 285.50 | 285.50 | -2.89% | 3,937 |
| Sep 23, 2026 | 295.00 | 299.50 | 292.00 | 294.00 | 294.00 | - | 2,264 |
| Sep 22, 2026 | 298.50 | 298.50 | 292.50 | 294.00 | 294.00 | -1.51% | 3,188 |
| Sep 21, 2026 | 298.00 | 300.00 | 290.50 | 298.50 | 298.50 | 0.51% | 3,803 |
| Sep 18, 2026 | 299.50 | 300.00 | 297.00 | 297.00 | 297.00 | -0.83% | 1,185 |
| Sep 17, 2026 | 292.50 | 304.00 | 292.50 | 299.50 | 299.50 | 2.39% | 4,592 |
| Sep 16, 2026 | 300.00 | 301.50 | 292.50 | 292.50 | 292.50 | -2.50% | 9,082 |
| Sep 15, 2026 | 300.50 | 302.50 | 296.50 | 300.00 | 300.00 | -0.33% | 2,240 |
| Sep 14, 2026 | 296.00 | 301.50 | 295.00 | 301.00 | 301.00 | 2.21% | 1,877 |
| Sep 11, 2026 | 300.00 | 300.00 | 294.50 | 294.50 | 294.50 | -1.34% | 2,240 |
| Sep 10, 2026 | 300.00 | 304.50 | 297.50 | 298.50 | 298.50 | -0.50% | 1,347 |
| Sep 9, 2026 | 307.00 | 307.00 | 298.00 | 300.00 | 300.00 | -1.64% | 12,310 |
| Sep 8, 2026 | 304.00 | 305.00 | 302.00 | 305.00 | 305.00 | 0.33% | 3,658 |
| Sep 7, 2026 | 308.50 | 311.00 | 303.00 | 304.00 | 304.00 | -2.25% | 5,292 |
| 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 |