Singapore markets close in 20 minutes

Finnair Oyj (FIA1S.HE)

Helsinki - Helsinki Real-time price. Currency in EUR
Add to watchlist
2.6355-0.1540 (-5.52%)
As of 11:40AM EEST. Market open.
Time period:
08 Jul 2023 - 08 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jul 20242.78952.78952.63252.63552.6355255,969
05 Jul 20242.73002.83002.73002.78952.7895481,773
04 Jul 20242.71102.76002.68002.69002.6900190,911
03 Jul 20242.65902.73652.65702.71102.7110156,021
02 Jul 20242.69302.70002.65902.65902.6590177,191
01 Jul 20242.64802.73952.64802.69252.6925341,405
28 Jun 20242.63552.67652.62452.62452.6245155,799
27 Jun 20242.61002.64102.59002.62302.6230251,982
26 Jun 20242.57502.67502.57502.59802.5980445,461
25 Jun 20242.68002.68102.57002.57102.5710794,302
24 Jun 20242.69552.70802.66552.67752.6775341,524
20 Jun 20242.72002.73802.68202.69302.6930565,230
19 Jun 20242.76002.76402.72002.72002.7200352,955
18 Jun 20242.76102.79302.73302.76002.7600175,117
17 Jun 20242.75102.76402.73852.76102.7610270,631
14 Jun 20242.81202.81502.75002.75102.7510311,726
13 Jun 20242.87002.87002.80852.81202.8120181,054
12 Jun 20242.76002.87002.75252.87002.8700451,518
11 Jun 20242.77452.78002.74002.74752.7475376,592
10 Jun 20242.81002.81202.76652.77452.7745256,338
07 Jun 20242.84052.85052.80802.80952.8095202,452
06 Jun 20242.87102.89252.83002.84052.8405249,136
05 Jun 20242.89952.92002.87402.89852.8985143,637
04 Jun 20242.90302.95352.86002.89952.8995223,716
03 Jun 20242.83302.92002.81352.90302.9030566,226
31 May 20242.80002.86802.80002.83252.8325733,893
30 May 20242.80002.82002.78002.79202.7920209,064
29 May 20242.86752.87152.80002.80002.8000311,187
28 May 20242.83752.90802.83752.86402.8640382,179
27 May 20242.79102.84752.77052.83252.8325286,988
24 May 20242.80002.81052.75402.78552.7855718,891
23 May 20242.88952.89352.80052.80452.8045394,494
22 May 20242.82952.89202.81002.88952.8895331,051
21 May 20242.89002.89902.82052.82902.8290562,015
20 May 20242.92952.94002.88502.88502.8850339,015
17 May 20242.96953.01502.92952.92952.9295300,188
16 May 20242.94102.99502.91602.97502.9750263,205
15 May 20243.04903.09302.93002.93002.9300569,625
14 May 20242.93603.11502.93103.04903.0490588,036
13 May 20242.93002.94852.89402.93602.9360350,490
10 May 20242.92002.92902.89252.90002.9000303,741
08 May 20242.92852.97752.88402.90002.9000375,502
07 May 20243.00953.05952.92152.92152.9215341,939
06 May 20242.96003.02002.94703.00953.0095185,687
03 May 20242.99203.05902.95402.96002.9600243,767
02 May 20242.94002.99002.91402.98002.9800180,916
30 Apr 20242.95602.97202.92802.94002.9400200,744
29 Apr 20242.93002.95602.88002.95602.9560184,318
26 Apr 20242.88402.99402.88402.92802.9280194,733
25 Apr 20242.92202.93802.86002.86002.8600322,897
24 Apr 20242.95803.02802.88202.90202.9020438,039
23 Apr 20243.05203.05202.90202.95002.9500567,774
22 Apr 20243.05603.13603.03403.06003.0600201,107
19 Apr 20243.00003.06202.95403.05603.0560190,130
18 Apr 20242.97003.03602.94403.02603.0260211,587
17 Apr 20242.96203.01802.94002.94002.9400329,732
16 Apr 20242.98403.03002.90602.94602.9460508,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.