Fortum Oyj (BIT:1FORT)
Italy
· Delayed Price · Currency is EUR 17.54
+0.09 (0.52%)
At close: Dec 5, 2025
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.52% | - |
| Dec 4, 2025 | 17.66 | 17.66 | 17.66 | 17.45 | 17.45 | -4.36% | 88 |
| Dec 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.66% | - |
| Dec 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 2.81% | - |
| Dec 1, 2025 | 17.66 | 17.66 | 17.66 | 17.63 | 17.63 | -0.20% | 120 |
| Nov 28, 2025 | 17.75 | 17.75 | 17.75 | 17.66 | 17.66 | 0.68% | 600 |
| Nov 27, 2025 | 17.77 | 17.77 | 17.73 | 17.54 | 17.54 | -2.91% | 6 |
| Nov 26, 2025 | 17.34 | 17.34 | 17.34 | 18.07 | 18.07 | 3.52% | 27 |
| Nov 25, 2025 | 17.70 | 17.70 | 17.70 | 17.45 | 17.45 | -5.24% | 87 |
| Nov 24, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 0.85% | - |
| Nov 21, 2025 | 18.49 | 18.49 | 18.49 | 18.26 | 18.26 | -3.77% | 27 |
| Nov 20, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | 1.01% | - |
| Nov 19, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 0.32% | - |
| Nov 18, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -2.35% | - |
| Nov 17, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.16% | - |
| Nov 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | -2.42% | - |
| Nov 13, 2025 | 19.80 | 19.80 | 19.80 | 19.62 | 19.62 | 0.08% | 24 |
| Nov 12, 2025 | 19.38 | 19.38 | 19.38 | 19.61 | 19.61 | 0.26% | 100 |
| Nov 11, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -0.56% | - |
| Nov 10, 2025 | 19.70 | 19.70 | 19.49 | 19.67 | 19.67 | -0.68% | 120 |
| Nov 7, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.59% | - |
| Nov 6, 2025 | 19.94 | 19.94 | 19.94 | 20.12 | 20.12 | 0.15% | 13 |
| Nov 5, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.59% | - |
| Nov 4, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 1.69% | - |
| Nov 3, 2025 | 19.74 | 19.95 | 19.74 | 19.88 | 19.88 | 2.26% | 1,325 |
| Oct 31, 2025 | 19.33 | 19.33 | 19.33 | 19.44 | 19.44 | -1.52% | 14 |
| Oct 30, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 6.10% | - |
| Oct 29, 2025 | 18.43 | 18.43 | 18.43 | 18.60 | 18.60 | 4.17% | 1,000 |
| Oct 28, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 1.33% | - |
| Oct 27, 2025 | 17.74 | 17.74 | 17.74 | 17.62 | 17.62 | -1.23% | 14 |
| Oct 24, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | - | - |
| Oct 23, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 1.83% | - |
| Oct 22, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.57% | - |
| Oct 21, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.20% | - |
| Oct 20, 2025 | 17.62 | 17.62 | 17.62 | 17.66 | 17.66 | 0.71% | 522 |
| Oct 17, 2025 | 17.62 | 17.62 | 17.62 | 17.53 | 17.53 | -0.82% | 16 |
| Oct 16, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 3.73% | - |
| Oct 15, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 2.13% | - |
| Oct 14, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 3.15% | - |
| Oct 13, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.06% | - |
| Oct 10, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 1.28% | - |
| Oct 9, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 0.57% | - |
| Oct 8, 2025 | 16.21 | 16.21 | 16.21 | 15.89 | 15.89 | -2.81% | 336 |
| Oct 7, 2025 | 16.22 | 16.22 | 16.22 | 16.35 | 16.35 | -0.52% | 336 |
| Oct 6, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 1.42% | - |
| Oct 3, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.68% | - |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.95% | - |
| Oct 1, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 1.03% | - |
| Sep 30, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 1.07% | - |
| Sep 29, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.14% | - |
| Sep 26, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 0.74% | - |
| Sep 25, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.77% | - |
| Sep 24, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 0.26% | - |
| Sep 23, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | 3.20% | - |
| Sep 22, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.70% | - |
| Sep 19, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | -1.37% | - |
| Sep 18, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 0.69% | - |
| Sep 17, 2025 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0.30% | - |
| Sep 16, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.36% | - |
| Sep 15, 2025 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.13% | - |
| Sep 12, 2025 | 15.07 | 15.07 | 15.04 | 15.07 | 15.07 | 1.72% | 1,400 |
| Sep 11, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | -0.40% | - |
| Sep 10, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 2.06% | - |
| Sep 9, 2025 | 14.95 | 14.95 | 14.80 | 14.58 | 14.58 | 0.24% | 1,006 |
| Sep 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.24% | - |
| Sep 5, 2025 | 14.80 | 14.80 | 14.80 | 14.51 | 14.51 | 0.35% | 150 |
| Sep 4, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.19% | - |
| Sep 3, 2025 | 14.66 | 14.66 | 14.56 | 14.29 | 14.29 | -0.03% | 540 |
| Sep 2, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -1.65% | - |
| Sep 1, 2025 | 14.76 | 14.76 | 14.76 | 14.53 | 14.53 | - | 500 |
| Aug 29, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -2.19% | - |
| Aug 28, 2025 | 14.75 | 14.75 | 14.75 | 14.86 | 14.86 | 0.75% | 522 |
| Aug 27, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.41% | - |
| Aug 26, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -0.64% | - |
| Aug 25, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.96% | - |
| Aug 22, 2025 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 1.05% | - |
| Aug 21, 2025 | 15.07 | 15.07 | 15.04 | 15.20 | 15.20 | -0.23% | 2,200 |
| Aug 20, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.47% | - |
| Aug 19, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.83% | - |
| Aug 18, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | -3.01% | - |
| Aug 14, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -0.64% | - |
| Aug 13, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.82% | - |
| Aug 12, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.64% | - |
| Aug 11, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -1.07% | - |
| Aug 8, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 0.06% | - |
| Aug 7, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -2.27% | - |
| Aug 6, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.49% | - |
| Aug 5, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.78% | - |
| Aug 4, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.06% | - |
| Aug 1, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | -0.16% | - |
| Jul 31, 2025 | 16.03 | 16.03 | 15.96 | 16.08 | 16.08 | -0.16% | 1,000 |
| Jul 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 2.74% | - |
| Jul 29, 2025 | 16.16 | 16.16 | 16.16 | 15.67 | 15.67 | -5.37% | 2,480 |
| Jul 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.72% | - |
| Jul 25, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -0.12% | - |
| Jul 24, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | 3.05% | - |
| Jul 23, 2025 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 0.19% | - |
| Jul 22, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.60% | - |
| Jul 21, 2025 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 1.66% | - |
| Jul 18, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.19% | - |