Fortum Oyj (BIT:1FORT)
Italy
· Delayed Price · Currency is EUR 21.76
-0.03 (-0.14%)
At close: Apr 27, 2026
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.14% | - |
| Apr 24, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.86% | - |
| Apr 23, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.73% | - |
| Apr 22, 2026 | 21.32 | 21.32 | 21.32 | 21.82 | 21.82 | 3.07% | 50 |
| Apr 21, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.52% | - |
| Apr 20, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.14% | - |
| Apr 17, 2026 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | -3.18% | - |
| Apr 16, 2026 | 22.12 | 22.12 | 22.12 | 22.01 | 22.01 | -0.41% | 181 |
| Apr 15, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.90% | - |
| Apr 14, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.31% | - |
| Apr 13, 2026 | 22.25 | 22.25 | 22.25 | 22.37 | 22.37 | -1.97% | 50 |
| Apr 10, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 3.92% | - |
| Apr 9, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 2.47% | - |
| Apr 8, 2026 | 21.16 | 21.38 | 21.10 | 21.43 | 21.43 | -6.50% | 1,947 |
| Apr 7, 2026 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.37% | - |
| Apr 2, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 4.19% | - |
| Apr 1, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.80% | - |
| Mar 31, 2026 | 21.32 | 21.32 | 21.32 | 21.32 | 20.58 | -1.11% | - |
| Mar 30, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 20.81 | 3.45% | - |
| Mar 27, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.12 | -1.09% | - |
| Mar 26, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 20.34 | -0.52% | - |
| Mar 25, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 20.44 | 2.12% | - |
| Mar 24, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.02 | 3.13% | - |
| Mar 23, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 19.41 | -8.05% | - |
| Mar 20, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 21.11 | -0.95% | - |
| Mar 19, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.31 | -0.76% | - |
| Mar 18, 2026 | 21.98 | 21.98 | 21.98 | 22.25 | 21.48 | 0.41% | 13 |
| Mar 17, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 21.39 | 3.65% | - |
| Mar 16, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 20.64 | 1.04% | - |
| Mar 13, 2026 | 21.00 | 21.00 | 21.00 | 21.16 | 20.43 | -3.73% | 7 |
| Mar 12, 2026 | 20.87 | 21.00 | 20.87 | 21.98 | 21.22 | 7.69% | 220 |
| Mar 11, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 19.70 | 3.19% | - |
| Mar 10, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.09 | 1.85% | - |
| Mar 9, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 18.75 | -2.12% | - |
| Mar 6, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.15 | -1.34% | - |
| Mar 5, 2026 | 19.97 | 19.97 | 19.97 | 20.11 | 19.41 | 0.73% | 70 |
| Mar 4, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.27 | -2.23% | - |
| Mar 3, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 19.71 | -3.68% | - |
| Mar 2, 2026 | 20.47 | 20.47 | 20.47 | 21.20 | 20.46 | 6.94% | 22 |
| Feb 27, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.14 | 1.04% | - |
| Feb 26, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 18.94 | -1.11% | - |
| Feb 25, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.15 | 0.74% | - |
| Feb 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.01 | -2.11% | - |
| Feb 23, 2026 | 19.87 | 19.87 | 19.87 | 20.12 | 19.42 | 1.69% | 100 |
| Feb 20, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.10 | -2.58% | - |
| Feb 19, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 19.61 | 1.15% | - |
| Feb 18, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 19.38 | 2.21% | - |
| Feb 17, 2026 | 19.40 | 19.40 | 19.40 | 19.65 | 18.96 | 1.47% | 500 |
| Feb 16, 2026 | 19.34 | 19.34 | 19.34 | 19.36 | 18.69 | -0.59% | 50 |
| Feb 13, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 18.80 | 0.08% | - |
| Feb 12, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 18.78 | -4.98% | - |
| Feb 11, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 19.77 | 3.43% | - |
| Feb 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.11 | -0.68% | - |
| Feb 9, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.24 | 3.10% | - |
| Feb 6, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 18.66 | 4.32% | - |
| Feb 5, 2026 | 19.41 | 19.41 | 19.41 | 18.54 | 17.89 | -6.06% | 25 |
| Feb 4, 2026 | 19.66 | 19.66 | 19.66 | 19.73 | 19.05 | -0.25% | 336 |
| Feb 3, 2026 | 18.97 | 18.97 | 18.97 | 19.78 | 19.09 | -3.65% | 20 |
| Feb 2, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 19.82 | 2.55% | - |
| Jan 30, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.33 | -0.40% | - |
| Jan 29, 2026 | 22.27 | 22.27 | 19.98 | 20.10 | 19.40 | -0.74% | 23 |
| Jan 28, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 19.55 | -0.05% | - |
| Jan 27, 2026 | 20.23 | 20.23 | 20.23 | 20.26 | 19.56 | 0.65% | 100 |
| Jan 26, 2026 | 20.00 | 20.17 | 20.00 | 20.13 | 19.43 | 3.90% | 1,027 |
| Jan 23, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 18.70 | -0.82% | - |
| Jan 22, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 18.86 | 2.55% | - |
| Jan 21, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 18.39 | 0.98% | - |
| Jan 20, 2026 | 18.79 | 18.82 | 18.79 | 18.87 | 18.21 | -1.90% | 32 |
| Jan 19, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 18.56 | -2.56% | - |
| Jan 16, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.05 | 1.39% | - |
| Jan 15, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 18.79 | 1.25% | - |
| Jan 14, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 18.56 | 1.26% | - |
| Jan 13, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.33 | 0.13% | - |
| Jan 12, 2026 | 18.88 | 18.90 | 18.88 | 18.96 | 18.30 | 0.34% | 1,070 |
| Jan 9, 2026 | 18.78 | 18.78 | 18.78 | 18.90 | 18.24 | 0.53% | 250 |
| Jan 8, 2026 | 19.00 | 19.01 | 19.00 | 18.80 | 18.14 | -2.16% | 1,000 |
| Jan 7, 2026 | 19.15 | 19.19 | 19.15 | 19.21 | 18.54 | 3.53% | 45 |
| Jan 6, 2026 | 18.56 | 18.56 | 18.56 | 18.56 | 17.91 | -0.30% | - |
| Jan 5, 2026 | 18.42 | 18.66 | 18.42 | 18.61 | 17.96 | 0.57% | 640 |
| Jan 2, 2026 | 18.51 | 18.51 | 18.51 | 18.51 | 17.86 | 4.14% | - |
| Dec 30, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.15 | 0.51% | - |
| Dec 29, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.07 | -1.94% | - |
| Dec 23, 2025 | 18.03 | 18.03 | 18.03 | 18.03 | 17.40 | 0.25% | - |
| Dec 22, 2025 | 17.83 | 17.83 | 17.83 | 17.99 | 17.36 | -0.53% | 260 |
| Dec 19, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.45 | 1.23% | - |
| Dec 18, 2025 | 17.86 | 17.86 | 17.86 | 17.86 | 17.24 | 0.14% | - |
| Dec 17, 2025 | 17.84 | 17.84 | 17.84 | 17.84 | 17.22 | -2.59% | - |
| Dec 16, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 17.67 | -2.50% | - |
| Dec 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.13 | 3.70% | - |
| Dec 12, 2025 | 18.11 | 18.11 | 18.11 | 18.11 | 17.48 | -0.14% | - |
| Dec 11, 2025 | 17.78 | 17.78 | 17.78 | 18.14 | 17.51 | -0.63% | 85 |
| Dec 10, 2025 | 18.25 | 18.25 | 18.25 | 18.25 | 17.62 | 0.86% | - |
| Dec 9, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.47 | 0.08% | - |
| Dec 8, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.45 | 3.11% | - |
| Dec 5, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 16.93 | 0.52% | - |
| Dec 4, 2025 | 17.66 | 17.66 | 17.66 | 17.45 | 16.84 | -4.36% | 88 |
| Dec 3, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 17.61 | 0.66% | - |
| Dec 2, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 17.49 | 2.81% | - |
| Dec 1, 2025 | 17.66 | 17.66 | 17.66 | 17.63 | 17.01 | -0.20% | 120 |
| Nov 28, 2025 | 17.75 | 17.75 | 17.75 | 17.66 | 17.05 | 0.68% | 600 |