Foamit Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.79	0.85	0.79	0.84	0.84	-1.64%	-
Dec 4, 2025	0.79	0.85	0.79	0.85	0.85	3.15%	-
Dec 3, 2025	0.76	0.83	0.76	0.83	0.83	1.23%	-
Dec 2, 2025	0.78	0.84	0.78	0.82	0.82	-1.92%	-
Dec 1, 2025	0.77	0.83	0.77	0.83	0.83	0.97%	-
Nov 28, 2025	0.76	0.82	0.76	0.82	0.82	1.23%	-
Nov 27, 2025	0.77	0.82	0.77	0.81	0.81	-0.97%	-
Nov 26, 2025	0.77	0.82	0.77	0.82	0.82	0.74%	-
Nov 25, 2025	0.76	0.82	0.76	0.82	0.82	-0.97%	-
Nov 24, 2025	0.77	0.83	0.77	0.82	0.82	0.98%	-
Nov 21, 2025	0.76	0.82	0.76	0.82	0.82	-	-
Nov 20, 2025	0.76	0.82	0.76	0.82	0.82	-	-
Nov 19, 2025	0.77	0.82	0.77	0.82	0.82	-0.97%	-
Nov 18, 2025	0.78	0.84	0.78	0.82	0.82	-1.90%	-
Nov 17, 2025	0.78	0.84	0.78	0.84	0.84	1.94%	-
Nov 14, 2025	0.76	0.82	0.76	0.82	0.82	0.49%	-
Nov 13, 2025	0.78	0.83	0.78	0.82	0.82	-0.73%	-
Nov 12, 2025	0.76	0.83	0.76	0.83	0.83	0.73%	-
Nov 11, 2025	0.77	0.83	0.77	0.82	0.82	-1.91%	-
Nov 10, 2025	0.79	0.84	0.79	0.84	0.84	2.20%	-
Nov 7, 2025	0.75	0.82	0.75	0.82	0.82	0.25%	-
Nov 6, 2025	0.75	0.82	0.75	0.82	0.82	0.99%	-
Nov 5, 2025	0.76	0.82	0.76	0.81	0.81	0.75%	-
Nov 4, 2025	0.76	0.80	0.76	0.80	0.80	-1.72%	-
Nov 3, 2025	0.78	0.82	0.78	0.82	0.82	-0.24%	1,500
Oct 31, 2025	0.77	0.82	0.77	0.82	0.82	-0.97%	-
Oct 30, 2025	0.75	0.83	0.75	0.83	0.83	-	-
Oct 29, 2025	0.78	0.83	0.78	0.83	0.83	0.98%	-
Oct 28, 2025	0.75	0.82	0.75	0.82	0.82	0.99%	-
Oct 27, 2025	0.76	0.81	0.76	0.81	0.81	1.00%	-
Oct 24, 2025	0.76	0.83	0.76	0.80	0.80	-1.96%	-
Oct 23, 2025	0.76	0.82	0.76	0.82	0.82	-1.45%	-
Oct 22, 2025	0.75	0.83	0.75	0.83	0.83	2.47%	-
Oct 21, 2025	0.75	0.81	0.75	0.81	0.81	0.50%	-
Oct 20, 2025	0.75	0.83	0.75	0.81	0.81	-0.25%	-
Oct 17, 2025	0.78	0.84	0.78	0.81	0.81	-0.98%	-
Oct 16, 2025	0.85	0.85	0.80	0.82	0.82	2.00%	1,500
Oct 15, 2025	0.76	0.81	0.76	0.80	0.80	0.25%	-
Oct 14, 2025	0.74	0.80	0.74	0.80	0.80	-	-
Oct 13, 2025	0.76	0.81	0.76	0.80	0.80	0.25%	-
Oct 10, 2025	0.73	0.80	0.73	0.80	0.80	2.58%	4,000
Oct 9, 2025	0.73	0.78	0.73	0.78	0.78	-13.39%	-
Oct 8, 2025	0.69	0.90	0.67	0.90	0.90	18.52%	4,000
Oct 7, 2025	0.72	0.76	0.72	0.76	0.76	-1.56%	-
Oct 6, 2025	0.71	0.78	0.71	0.77	0.77	-0.26%	-
Oct 3, 2025	0.71	0.78	0.71	0.77	0.77	-0.52%	-
Oct 2, 2025	0.73	0.77	0.73	0.77	0.77	-0.77%	-
Oct 1, 2025	0.72	0.82	0.72	0.78	0.78	0.52%	-
Sep 30, 2025	0.74	0.79	0.74	0.78	0.78	-	-
Sep 29, 2025	0.75	0.78	0.75	0.78	0.78	-1.27%	-
Sep 26, 2025	0.72	0.79	0.72	0.79	0.79	1.29%	-
Sep 25, 2025	0.73	0.78	0.73	0.78	0.78	-0.51%	-
Sep 24, 2025	0.73	0.78	0.73	0.78	0.78	0.52%	-
Sep 23, 2025	0.73	0.78	0.73	0.78	0.78	-	-
Sep 22, 2025	0.73	0.78	0.73	0.78	0.78	-0.77%	-
Sep 19, 2025	0.72	0.78	0.72	0.78	0.78	1.30%	-
Sep 18, 2025	0.73	0.78	0.73	0.77	0.77	-1.03%	-
Sep 17, 2025	0.74	0.78	0.74	0.78	0.78	-0.76%	-
Sep 16, 2025	0.73	0.79	0.73	0.79	0.79	0.26%	-
Sep 15, 2025	0.73	0.78	0.73	0.78	0.78	-0.25%	-
Sep 12, 2025	0.71	0.88	0.71	0.79	0.79	1.81%	171
Sep 11, 2025	0.72	0.78	0.72	0.77	0.77	-0.52%	-
Sep 10, 2025	0.73	0.78	0.73	0.78	0.78	-0.51%	-
Sep 9, 2025	0.72	0.78	0.72	0.78	0.78	0.78%	-
Sep 8, 2025	0.74	0.77	0.74	0.77	0.77	0.26%	-
Sep 5, 2025	0.73	0.78	0.73	0.77	0.77	-	-
Sep 4, 2025	0.73	0.78	0.73	0.77	0.77	0.26%	-
Sep 3, 2025	0.71	0.77	0.71	0.77	0.77	-	-
Sep 2, 2025	0.72	0.77	0.72	0.77	0.77	-0.77%	-
Sep 1, 2025	0.72	0.78	0.72	0.78	0.78	0.78%	-
Aug 29, 2025	0.72	0.77	0.72	0.77	0.77	0.26%	-
Aug 28, 2025	0.73	0.77	0.73	0.77	0.77	0.79%	-
Aug 27, 2025	0.69	0.76	0.69	0.76	0.76	1.87%	-
Aug 26, 2025	0.69	0.77	0.69	0.75	0.75	-	-
Aug 25, 2025	0.72	0.78	0.72	0.75	0.75	-13.43%	-
Aug 22, 2025	0.72	0.86	0.72	0.86	0.86	13.68%	134
Aug 21, 2025	0.75	0.79	0.75	0.76	0.76	-3.31%	-
Aug 20, 2025	0.72	0.79	0.72	0.79	0.79	0.77%	-
Aug 19, 2025	0.73	0.78	0.73	0.78	0.78	-0.26%	-
Aug 18, 2025	0.74	0.78	0.74	0.78	0.78	-	-
Aug 15, 2025	0.72	0.78	0.72	0.78	0.78	0.26%	-
Aug 14, 2025	0.73	0.79	0.73	0.78	0.78	-0.76%	-
Aug 13, 2025	0.72	0.79	0.72	0.79	0.79	1.29%	-
Aug 12, 2025	0.72	0.78	0.72	0.78	0.78	-	-
Aug 11, 2025	0.75	0.79	0.75	0.78	0.78	-1.27%	-
Aug 8, 2025	0.75	0.79	0.75	0.79	0.79	-	-
Aug 7, 2025	0.72	0.79	0.72	0.79	0.79	1.29%	-
Aug 6, 2025	0.71	0.78	0.71	0.78	0.78	0.78%	-
Aug 5, 2025	0.74	0.77	0.74	0.77	0.77	-1.03%	-
Aug 4, 2025	0.75	0.78	0.75	0.78	0.78	0.26%	-
Aug 1, 2025	0.75	0.78	0.75	0.78	0.78	-	-
Jul 31, 2025	0.75	0.78	0.75	0.78	0.78	0.52%	-
Jul 30, 2025	0.75	0.77	0.75	0.77	0.77	-0.26%	-
Jul 29, 2025	0.75	0.81	0.75	0.77	0.77	-	-
Jul 28, 2025	0.75	0.78	0.75	0.77	0.77	-1.53%	-
Jul 25, 2025	0.72	0.79	0.72	0.79	0.79	0.77%	-
Jul 24, 2025	0.72	0.78	0.72	0.78	0.78	1.56%	-
Jul 23, 2025	0.71	0.77	0.71	0.77	0.77	0.52%	-
Jul 22, 2025	0.71	0.76	0.71	0.76	0.76	0.53%	-
Jul 21, 2025	0.72	0.76	0.72	0.76	0.76	0.26%	-