Fiskars Oyj Abp (FRA:A8X)
Germany
· Delayed Price · Currency is EUR 12.54
-0.10 (-0.79%)
Last updated: Dec 3, 2025, 8:06 AM CET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - | - |
| Dec 4, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.64% | - |
| Dec 3, 2025 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.79% | - |
| Dec 2, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.96% | - |
| Dec 1, 2025 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 1.95% | - |
| Nov 28, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.16% | - |
| Nov 27, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.16% | - |
| Nov 26, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 1.99% | - |
| Nov 25, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.50% | - |
| Nov 24, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -1.79% | - |
| Nov 21, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -3.90% | - |
| Nov 20, 2025 | 12.94 | 12.94 | 12.82 | 12.82 | 12.82 | 0.47% | 869 |
| Nov 19, 2025 | 12.82 | 12.94 | 12.76 | 12.76 | 12.76 | -3.04% | 700 |
| Nov 18, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.50% | - |
| Nov 17, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - | - |
| Nov 14, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -1.62% | - |
| Nov 13, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.88% | - |
| Nov 12, 2025 | 13.52 | 13.70 | 13.52 | 13.70 | 13.70 | 4.10% | 900 |
| Nov 11, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 0.92% | - |
| Nov 10, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.62% | - |
| Nov 7, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.78% | - |
| Nov 6, 2025 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -0.62% | - |
| Nov 5, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% | - |
| Nov 4, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 0.62% | - |
| Nov 3, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -1.38% | - |
| Oct 31, 2025 | 12.88 | 13.06 | 12.88 | 13.06 | 13.06 | 1.40% | 1,000 |
| Oct 30, 2025 | 12.84 | 12.88 | 12.84 | 12.88 | 12.88 | 1.26% | - |
| Oct 29, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.63% | - |
| Oct 28, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - | - |
| Oct 27, 2025 | 12.98 | 13.20 | 12.64 | 12.64 | 12.64 | -2.17% | 213 |
| Oct 24, 2025 | 12.16 | 12.92 | 12.16 | 12.92 | 12.92 | 6.60% | 114 |
| Oct 23, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.82% | - |
| Oct 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.16% | - |
| Oct 21, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.99% | - |
| Oct 20, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | 1.00% | - |
| Oct 17, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 0.50% | - |
| Oct 16, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | -0.67% | - |
| Oct 15, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.17% | - |
| Oct 14, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.33% | - |
| Oct 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.17% | - |
| Oct 10, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.96% | - |
| Oct 9, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -3.01% | - |
| Oct 8, 2025 | 11.98 | 12.64 | 11.98 | 12.64 | 12.64 | 1.94% | 500 |
| Oct 7, 2025 | 12.02 | 12.40 | 12.02 | 12.40 | 12.40 | 1.64% | 420 |
| Oct 6, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Oct 3, 2025 | 12.28 | 12.30 | 12.28 | 12.30 | 12.30 | 0.16% | 420 |
| Oct 2, 2025 | 12.42 | 12.42 | 12.28 | 12.28 | 12.28 | 2.33% | - |
| Oct 1, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -3.02% | - |
| Sep 29, 2025 | 12.38 | 12.58 | 12.38 | 12.58 | 12.58 | 1.45% | 400 |
| Sep 26, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Sep 25, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -4.05% | - |
| Sep 24, 2025 | 13.02 | 13.34 | 13.02 | 13.34 | 13.34 | 1.68% | 315 |
| Sep 23, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -2.09% | - |
| Sep 22, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -1.18% | - |
| Sep 19, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.04% | - |
| Sep 18, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | -0.59% | - |
| Sep 17, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.74% | - |
| Sep 16, 2025 | 13.50 | 13.88 | 13.50 | 13.88 | 13.88 | 1.31% | 350 |
| Sep 15, 2025 | 13.50 | 13.90 | 13.50 | 13.70 | 13.70 | -1.15% | 5 |
| Sep 12, 2025 | 13.50 | 13.86 | 13.50 | 13.86 | 13.86 | 0.43% | 27 |
| Sep 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | - |
| Sep 10, 2025 | 14.30 | 14.30 | 13.90 | 13.90 | 13.90 | -3.07% | - |
| Sep 9, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 13.92 | -2.32% | - |
| Sep 8, 2025 | 14.38 | 14.68 | 14.38 | 14.68 | 14.25 | 3.53% | 4 |
| Sep 5, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 13.76 | 2.31% | - |
| Sep 4, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.45 | -0.29% | - |
| Sep 3, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.49 | -2.52% | - |
| Sep 2, 2025 | 13.96 | 14.26 | 13.96 | 14.26 | 13.84 | 2.74% | 18 |
| Sep 1, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.47 | -0.86% | - |
| Aug 29, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 13.59 | -0.71% | - |
| Aug 28, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.69 | -0.84% | - |
| Aug 27, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 13.80 | -0.56% | - |
| Aug 26, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 13.88 | 1.13% | - |
| Aug 25, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 13.73 | 2.17% | - |
| Aug 22, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.43 | - | - |
| Aug 21, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.43 | 1.91% | - |
| Aug 20, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.18 | 0.59% | - |
| Aug 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.10 | -2.03% | - |
| Aug 18, 2025 | 13.36 | 13.78 | 13.36 | 13.78 | 13.38 | 2.99% | 61 |
| Aug 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 12.99 | -0.15% | - |
| Aug 14, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.01 | 1.06% | - |
| Aug 13, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 12.87 | -2.50% | - |
| Aug 12, 2025 | 13.54 | 13.60 | 13.54 | 13.60 | 13.20 | -2.72% | 375 |
| Aug 11, 2025 | 13.84 | 13.98 | 13.84 | 13.98 | 13.57 | 0.87% | 101 |
| Aug 8, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.45 | 0.73% | - |
| Aug 7, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.36 | -3.51% | - |
| Aug 6, 2025 | 14.16 | 14.26 | 14.16 | 14.26 | 13.84 | 0.14% | - |
| Aug 5, 2025 | 14.12 | 14.24 | 14.12 | 14.24 | 13.82 | -1.52% | - |
| Aug 4, 2025 | 14.24 | 14.46 | 14.24 | 14.46 | 14.04 | 1.97% | 31 |
| Aug 1, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 13.76 | -2.21% | - |
| Jul 31, 2025 | 14.24 | 14.50 | 14.24 | 14.50 | 14.08 | - | 5 |
| Jul 30, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.08 | -0.28% | - |
| Jul 29, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.11 | -0.27% | - |
| Jul 28, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.15 | -1.22% | - |
| Jul 25, 2025 | 14.46 | 14.86 | 14.46 | 14.76 | 14.33 | 1.37% | 360 |
| Jul 24, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.13 | 0.41% | - |
| Jul 23, 2025 | 14.26 | 14.50 | 14.26 | 14.50 | 14.08 | 1.83% | 1,529 |
| Jul 22, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 13.82 | -1.11% | - |
| Jul 21, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 13.98 | 0.42% | - |