Fenix Outdoor International AG (STO:FOI.B)
Sweden · Delayed Price · Currency is SEK 407.00
-21.00 (-4.91%)
At close: Jun 15, 2026
STO:FOI.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 392.00 | 395.50 | 391.00 | 391.00 | 391.00 | -0.38% | 1,295 |
| Jun 3, 2026 | 395.00 | 400.00 | 392.00 | 392.50 | 392.50 | -0.63% | 1,775 |
| Jun 2, 2026 | 395.00 | 409.50 | 395.00 | 395.00 | 395.00 | -1.13% | 5,101 |
| Jun 1, 2026 | 405.00 | 412.00 | 399.50 | 399.50 | 399.50 | -1.36% | 4,392 |
| May 29, 2026 | 402.00 | 410.00 | 402.00 | 405.00 | 405.00 | -0.25% | 6,551 |
| May 28, 2026 | 410.00 | 410.00 | 401.50 | 406.00 | 406.00 | -0.98% | 1,159 |
| May 27, 2026 | 411.00 | 412.00 | 406.00 | 410.00 | 410.00 | -0.73% | 1,504 |
| May 26, 2026 | 416.00 | 416.00 | 411.00 | 413.00 | 413.00 | -0.72% | 1,469 |
| May 25, 2026 | 417.00 | 420.00 | 413.00 | 416.00 | 416.00 | - | 1,438 |
| May 22, 2026 | 417.00 | 420.00 | 415.50 | 416.00 | 416.00 | -0.24% | 1,205 |
| May 21, 2026 | 419.00 | 422.00 | 416.50 | 417.00 | 417.00 | -0.48% | 5,041 |
| May 20, 2026 | 430.50 | 430.50 | 419.00 | 419.00 | 419.00 | -0.71% | 1,493 |
| May 19, 2026 | 423.00 | 430.00 | 420.50 | 422.00 | 422.00 | -0.24% | 371 |
| May 18, 2026 | 425.00 | 430.00 | 421.00 | 423.00 | 423.00 | -2.08% | 1,608 |
| May 15, 2026 | 432.00 | 432.50 | 425.00 | 432.00 | 432.00 | -0.12% | 818 |
| May 13, 2026 | 433.00 | 435.00 | 432.50 | 432.50 | 432.50 | -0.23% | 91 |
| May 12, 2026 | 430.50 | 435.00 | 426.00 | 433.50 | 433.50 | 0.58% | 438 |
| May 11, 2026 | 430.00 | 431.00 | 421.00 | 431.00 | 431.00 | 0.12% | 1,288 |
| May 8, 2026 | 432.00 | 432.00 | 424.00 | 430.50 | 430.50 | -0.35% | 276 |
| May 7, 2026 | 432.50 | 435.00 | 426.50 | 432.00 | 432.00 | -0.12% | 574 |
| May 6, 2026 | 427.50 | 432.50 | 422.00 | 432.50 | 432.50 | 2.61% | 492 |
| May 5, 2026 | 440.00 | 440.00 | 421.50 | 421.50 | 421.50 | -0.94% | 707 |
| May 4, 2026 | 428.00 | 431.50 | 421.50 | 425.50 | 425.50 | -0.12% | 2,503 |
| Apr 30, 2026 | 430.00 | 431.50 | 425.50 | 426.00 | 426.00 | -0.12% | 782 |
| Apr 29, 2026 | 439.00 | 446.50 | 425.50 | 426.50 | 426.50 | -2.74% | 2,795 |
| Apr 28, 2026 | 452.00 | 457.50 | 432.00 | 438.50 | 438.50 | -3.09% | 3,843 |
| Apr 27, 2026 | 474.00 | 506.00 | 455.00 | 460.00 | 452.50 | -2.95% | 6,437 |
| Apr 24, 2026 | 507.00 | 507.00 | 469.50 | 474.00 | 466.27 | -3.85% | 2,258 |
| Apr 23, 2026 | 502.00 | 509.00 | 493.00 | 493.00 | 484.96 | -1.79% | 2,583 |
| Apr 22, 2026 | 490.00 | 503.00 | 490.00 | 502.00 | 493.82 | 2.76% | 2,264 |
| Apr 21, 2026 | 497.00 | 497.00 | 487.00 | 488.50 | 480.54 | -1.71% | 406 |
| Apr 20, 2026 | 494.50 | 500.00 | 488.50 | 497.00 | 488.90 | 0.51% | 1,087 |
| Apr 17, 2026 | 485.50 | 494.50 | 485.50 | 494.50 | 486.44 | 2.81% | 1,016 |
| Apr 16, 2026 | 491.50 | 491.50 | 480.00 | 481.00 | 473.16 | -2.14% | 1,368 |
| Apr 15, 2026 | 486.00 | 491.50 | 479.00 | 491.50 | 483.49 | 0.10% | 552 |
| Apr 14, 2026 | 492.00 | 492.00 | 481.50 | 491.00 | 482.99 | 0.61% | 923 |
| Apr 13, 2026 | 483.00 | 488.00 | 480.00 | 488.00 | 480.04 | 0.21% | 979 |
| Apr 10, 2026 | 477.00 | 490.00 | 477.00 | 487.00 | 479.06 | -0.41% | 1,088 |
| Apr 9, 2026 | 472.00 | 493.00 | 471.00 | 489.00 | 481.03 | 1.77% | 2,105 |
| Apr 8, 2026 | 471.00 | 485.00 | 471.00 | 480.50 | 472.67 | 2.78% | 2,390 |
| Apr 7, 2026 | 480.00 | 480.00 | 467.50 | 467.50 | 459.88 | -1.89% | 725 |
| Apr 2, 2026 | 455.50 | 476.50 | 452.50 | 476.50 | 468.73 | 3.59% | 984 |
| Apr 1, 2026 | 445.00 | 467.00 | 445.00 | 460.00 | 452.50 | 2.68% | 816 |