Skip to main content
Fortum Oyj (BIT:1FORT)
Italy flag Italy · Delayed Price · Currency is EUR
20.11
-1.09 (-5.14%)
Last updated: Mar 5, 2026, 3:30 PM CET

Fortum Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202619.9719.9719.9720.1120.110.73%70
Mar 4, 202619.9719.9719.9719.9719.97-2.23%-
Mar 3, 202620.4220.4220.4220.4220.42-3.68%-
Mar 2, 202620.4720.4720.4721.2021.206.94%22
Feb 27, 202619.8319.8319.8319.8319.831.04%-
Feb 26, 202619.6219.6219.6219.6219.62-1.11%-
Feb 25, 202619.8419.8419.8419.8419.840.74%-
Feb 24, 202619.7019.7019.7019.7019.70-2.11%-
Feb 23, 202619.8719.8719.8720.1220.121.69%100
Feb 20, 202619.7919.7919.7919.7919.79-2.58%-
Feb 19, 202620.3120.3120.3120.3120.311.15%-
Feb 18, 202620.0820.0820.0820.0820.082.21%-
Feb 17, 202619.4019.4019.4019.6519.651.47%500
Feb 16, 202619.3419.3419.3419.3619.36-0.59%50
Feb 13, 202619.4819.4819.4819.4819.480.08%-
Feb 12, 202619.4619.4619.4619.4619.46-4.98%-
Feb 11, 202620.4820.4820.4820.4820.483.43%-
Feb 10, 202619.8019.8019.8019.8019.80-0.68%-
Feb 9, 202619.9419.9419.9419.9419.943.10%-
Feb 6, 202619.3419.3419.3419.3419.344.32%-
Feb 5, 202619.4119.4119.4118.5418.54-6.06%25
Feb 4, 202619.6619.6619.6619.7319.73-0.25%336
Feb 3, 202618.9718.9718.9719.7819.78-3.65%20
Feb 2, 202620.5320.5320.5320.5320.532.55%-
Jan 30, 202620.0220.0220.0220.0220.02-0.40%-
Jan 29, 202622.2722.2719.9820.1020.10-0.74%23
Jan 28, 202620.2520.2520.2520.2520.25-0.05%-
Jan 27, 202620.2320.2320.2320.2620.260.65%100
Jan 26, 202620.0020.1720.0020.1320.133.90%1,027
Jan 23, 202619.3819.3819.3819.3819.38-0.82%-
Jan 22, 202619.5419.5419.5419.5419.542.55%-
Jan 21, 202619.0519.0519.0519.0519.050.98%-
Jan 20, 202618.7918.8218.7918.8718.87-1.90%32
Jan 19, 202619.2319.2319.2319.2319.23-2.56%-
Jan 16, 202619.7419.7419.7419.7419.741.39%-
Jan 15, 202619.4719.4719.4719.4719.471.25%-
Jan 14, 202619.2319.2319.2319.2319.231.26%-
Jan 13, 202618.9918.9918.9918.9918.990.13%-
Jan 12, 202618.8818.9018.8818.9618.960.34%1,070
Jan 9, 202618.7818.7818.7818.9018.900.53%250
Jan 8, 202619.0019.0119.0018.8018.80-2.16%1,000
Jan 7, 202619.1519.1919.1519.2119.213.53%45
Jan 6, 202618.5618.5618.5618.5618.56-0.30%-
Jan 5, 202618.4218.6618.4218.6118.610.57%640
Jan 2, 202618.5118.5118.5118.5118.514.14%-
Dec 30, 202517.7717.7717.7717.7717.770.51%-
Dec 29, 202517.6817.6817.6817.6817.68-1.94%-
Dec 23, 202518.0318.0318.0318.0318.030.25%-
Dec 22, 202517.8317.8317.8317.9917.99-0.53%260
Dec 19, 202518.0818.0818.0818.0818.081.23%-
Dec 18, 202517.8617.8617.8617.8617.860.14%-
Dec 17, 202517.8417.8417.8417.8417.84-2.59%-
Dec 16, 202518.3118.3118.3118.3118.31-2.50%-
Dec 15, 202518.7818.7818.7818.7818.783.70%-
Dec 12, 202518.1118.1118.1118.1118.11-0.14%-
Dec 11, 202517.7817.7817.7818.1418.14-0.63%85
Dec 10, 202518.2518.2518.2518.2518.250.86%-
Dec 9, 202518.1018.1018.1018.1018.100.08%-
Dec 8, 202518.0818.0818.0818.0818.083.11%-
Dec 5, 202517.5417.5417.5417.5417.540.52%-
Dec 4, 202517.6617.6617.6617.4517.45-4.36%88
Dec 3, 202518.2418.2418.2418.2418.240.66%-
Dec 2, 202518.1218.1218.1218.1218.122.81%-
Dec 1, 202517.6617.6617.6617.6317.63-0.20%120
Nov 28, 202517.7517.7517.7517.6617.660.68%600
Nov 27, 202517.7717.7717.7317.5417.54-2.91%6
Nov 26, 202517.3417.3417.3418.0718.073.52%27
Nov 25, 202517.7017.7017.7017.4517.45-5.24%87
Nov 24, 202518.4218.4218.4218.4218.420.85%-
Nov 21, 202518.4918.4918.4918.2618.26-3.77%27
Nov 20, 202518.9818.9818.9818.9818.981.01%-
Nov 19, 202518.7918.7918.7918.7918.790.32%-
Nov 18, 202518.7318.7318.7318.7318.73-2.35%-
Nov 17, 202519.1819.1819.1819.1819.180.16%-
Nov 14, 202519.1519.1519.1519.1519.15-2.42%-
Nov 13, 202519.8019.8019.8019.6219.620.08%24
Nov 12, 202519.3819.3819.3819.6119.610.26%100
Nov 11, 202519.5619.5619.5619.5619.56-0.56%-
Nov 10, 202519.7019.7019.4919.6719.67-0.68%120
Nov 7, 202519.8019.8019.8019.8019.80-1.59%-
Nov 6, 202519.9419.9419.9420.1220.120.15%13
Nov 5, 202520.0920.0920.0920.0920.09-0.59%-
Nov 4, 202520.2120.2120.2120.2120.211.69%-
Nov 3, 202519.7419.9519.7419.8819.882.26%1,325
Oct 31, 202519.3319.3319.3319.4419.44-1.52%14
Oct 30, 202519.7419.7419.7419.7419.746.10%-
Oct 29, 202518.4318.4318.4318.6018.604.17%1,000
Oct 28, 202517.8617.8617.8617.8617.861.33%-
Oct 27, 202517.7417.7417.7417.6217.62-1.23%14
Oct 24, 202517.8417.8417.8417.8417.84--
Oct 23, 202517.8417.8417.8417.8417.841.83%-
Oct 22, 202517.5217.5217.5217.5217.52-0.57%-
Oct 21, 202517.6217.6217.6217.6217.62-0.20%-
Oct 20, 202517.6217.6217.6217.6617.660.71%522
Oct 17, 202517.6217.6217.6217.5317.53-0.82%16
Oct 16, 202517.6817.6817.6817.6817.683.73%-
Oct 15, 202517.0417.0417.0417.0417.042.13%-
Oct 14, 202516.6916.6916.6916.6916.693.15%-
Oct 13, 202516.1816.1816.1816.1816.18-0.06%-
Oct 10, 202516.1916.1916.1916.1916.191.28%-