Fortum Oyj (FRA:FOT)
Germany
· Delayed Price · Currency is EUR 17.71
-0.05 (-0.25%)
Last updated: Dec 4, 2025, 8:07 AM CET
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.62% | - |
| Dec 4, 2025 | 17.71 | 17.71 | 17.68 | 17.68 | 17.68 | -0.42% | 95 |
| Dec 3, 2025 | 17.76 | 17.83 | 17.75 | 17.75 | 17.75 | -0.03% | 3,750 |
| Dec 2, 2025 | 17.48 | 17.76 | 17.48 | 17.76 | 17.76 | -0.20% | 440 |
| Dec 1, 2025 | 17.68 | 17.79 | 17.68 | 17.79 | 17.79 | 0.76% | 1,002 |
| Nov 28, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -0.45% | - |
| Nov 27, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.74 | 2.31% | - |
| Nov 26, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -5.51% | - |
| Nov 25, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | 0.58% | - |
| Nov 24, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 0.08% | - |
| Nov 21, 2025 | 18.51 | 18.51 | 18.23 | 18.23 | 18.23 | -5.81% | 300 |
| Nov 20, 2025 | 18.61 | 19.35 | 18.61 | 19.35 | 19.35 | 4.62% | 930 |
| Nov 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -1.44% | - |
| Nov 18, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -1.73% | - |
| Nov 17, 2025 | 19.03 | 19.10 | 19.01 | 19.10 | 19.10 | 0.37% | 532 |
| Nov 14, 2025 | 19.25 | 19.25 | 19.03 | 19.03 | 19.03 | -2.74% | 50 |
| Nov 13, 2025 | 19.51 | 19.56 | 19.51 | 19.56 | 19.56 | 1.77% | 200 |
| Nov 12, 2025 | 19.46 | 19.46 | 19.22 | 19.22 | 19.22 | -2.16% | 300 |
| Nov 11, 2025 | 19.63 | 19.65 | 19.63 | 19.65 | 19.65 | -0.96% | 110 |
| Nov 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.33% | 10 |
| Nov 7, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.76% | - |
| Nov 6, 2025 | 19.77 | 19.77 | 19.75 | 19.75 | 19.75 | -1.45% | 100 |
| Nov 5, 2025 | 19.96 | 20.14 | 19.96 | 20.04 | 20.04 | -1.04% | 170 |
| Nov 4, 2025 | 19.65 | 20.25 | 19.65 | 20.25 | 20.25 | 0.80% | 58 |
| Nov 3, 2025 | 19.25 | 20.09 | 19.25 | 20.09 | 20.09 | 3.45% | 1,757 |
| Oct 31, 2025 | 19.77 | 19.77 | 19.42 | 19.42 | 19.42 | -1.20% | 61 |
| Oct 30, 2025 | 18.53 | 19.66 | 18.53 | 19.66 | 19.66 | 5.16% | 9,423 |
| Oct 29, 2025 | 16.42 | 18.69 | 16.39 | 18.69 | 18.69 | 5.71% | 1,916 |
| Oct 28, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.08% | - |
| Oct 27, 2025 | 17.75 | 17.75 | 17.67 | 17.67 | 17.67 | -1.42% | 30 |
| Oct 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - | - |
| Oct 23, 2025 | 17.59 | 17.92 | 17.59 | 17.92 | 17.92 | 1.70% | 830 |
| Oct 22, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - | 50 |
| Oct 21, 2025 | 17.72 | 17.72 | 17.62 | 17.62 | 17.62 | -0.34% | 10,034 |
| Oct 20, 2025 | 17.61 | 17.68 | 17.59 | 17.68 | 17.68 | 0.37% | 902 |
| Oct 17, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 2.98% | - |
| Oct 16, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - | - |
| Oct 15, 2025 | 16.82 | 17.11 | 16.82 | 17.11 | 17.11 | 2.52% | 250 |
| Oct 14, 2025 | 16.45 | 16.69 | 16.45 | 16.69 | 16.69 | 0.94% | 200 |
| Oct 13, 2025 | 16.44 | 16.53 | 16.44 | 16.53 | 16.53 | 2.23% | 70 |
| Oct 10, 2025 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.37% | - |
| Oct 9, 2025 | 16.12 | 16.23 | 16.12 | 16.23 | 16.23 | 0.09% | 40 |
| Oct 8, 2025 | 16.01 | 16.22 | 16.01 | 16.22 | 16.22 | -0.92% | 281 |
| Oct 7, 2025 | 16.31 | 16.37 | 16.31 | 16.37 | 16.37 | -0.21% | 6 |
| Oct 6, 2025 | 16.40 | 16.40 | 16.17 | 16.40 | 16.40 | 1.23% | 350 |
| Oct 3, 2025 | 16.16 | 16.20 | 16.16 | 16.20 | 16.20 | 1.19% | 220 |
| Oct 2, 2025 | 16.22 | 16.22 | 16.01 | 16.01 | 16.01 | -1.14% | 165 |
| Oct 1, 2025 | 16.04 | 16.20 | 16.04 | 16.20 | 16.20 | 2.08% | 2 |
| Sep 30, 2025 | 15.88 | 15.88 | 15.87 | 15.87 | 15.87 | 0.51% | 162 |
| Sep 29, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 2.14% | 600 |
| Sep 26, 2025 | 15.43 | 15.46 | 15.43 | 15.46 | 15.46 | 0.36% | 1,500 |
| Sep 25, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 24, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 1.55% | - |
| Sep 23, 2025 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | -0.98% | - |
| Sep 22, 2025 | 14.90 | 15.32 | 14.90 | 15.32 | 15.32 | 0.43% | 2,020 |
| Sep 19, 2025 | 15.26 | 15.26 | 15.25 | 15.25 | 15.25 | -0.91% | 280 |
| Sep 18, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.97% | - |
| Sep 17, 2025 | 15.34 | 15.54 | 15.34 | 15.54 | 15.54 | 0.94% | 200 |
| Sep 16, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | - | - |
| Sep 15, 2025 | 15.21 | 15.40 | 15.21 | 15.40 | 15.40 | 1.12% | 947 |
| Sep 12, 2025 | 15.02 | 15.23 | 15.02 | 15.23 | 15.23 | 0.63% | 333 |
| Sep 11, 2025 | 15.24 | 15.24 | 15.13 | 15.13 | 15.13 | -0.59% | 360 |
| Sep 10, 2025 | 14.85 | 15.22 | 14.85 | 15.22 | 15.22 | 2.28% | 710 |
| Sep 9, 2025 | 14.81 | 14.88 | 14.81 | 14.88 | 14.88 | 0.47% | 200 |
| Sep 8, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 1.58% | 1,650 |
| Sep 5, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.65% | - |
| Sep 4, 2025 | 14.59 | 14.83 | 14.59 | 14.83 | 14.83 | 2.10% | 509 |
| Sep 3, 2025 | 14.61 | 14.61 | 14.52 | 14.52 | 14.52 | -1.26% | 275 |
| Sep 2, 2025 | 14.66 | 14.71 | 14.52 | 14.71 | 14.71 | -0.88% | 10,850 |
| Sep 1, 2025 | 14.72 | 14.84 | 14.72 | 14.84 | 14.84 | 0.68% | 42 |
| Aug 29, 2025 | 14.88 | 14.88 | 14.74 | 14.74 | 14.74 | -1.11% | 8 |
| Aug 28, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -0.50% | - |
| Aug 27, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.53% | - |
| Aug 26, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.76% | - |
| Aug 25, 2025 | 15.24 | 15.30 | 15.17 | 15.17 | 15.17 | -0.56% | 141 |
| Aug 22, 2025 | 15.14 | 15.26 | 15.14 | 15.26 | 15.26 | 1.29% | 150 |
| Aug 21, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.84% | - |
| Aug 20, 2025 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0.91% | - |
| Aug 19, 2025 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -2.79% | 791 |
| Aug 18, 2025 | 15.11 | 15.23 | 15.11 | 15.23 | 15.23 | 1.00% | 250 |
| Aug 15, 2025 | 14.89 | 15.08 | 14.89 | 15.08 | 15.08 | -4.98% | 1,050 |
| Aug 14, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.18% | 145 |
| Aug 13, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | 0.35% | - |
| Aug 12, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | -1.36% | - |
| Aug 11, 2025 | 15.95 | 15.95 | 15.84 | 15.84 | 15.84 | -1.25% | 395 |
| Aug 8, 2025 | 15.85 | 16.04 | 15.85 | 16.04 | 16.04 | 0.34% | 300 |
| Aug 7, 2025 | 16.23 | 16.23 | 15.99 | 15.99 | 15.99 | -0.65% | 725 |
| Aug 6, 2025 | 16.09 | 16.09 | 16.09 | 16.09 | 16.09 | 0.47% | - |
| Aug 5, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.38% | - |
| Aug 4, 2025 | 15.96 | 15.96 | 15.96 | 15.96 | 15.96 | -0.22% | - |
| Aug 1, 2025 | 16.01 | 16.01 | 15.99 | 15.99 | 15.99 | -0.28% | 1 |
| Jul 31, 2025 | 16.03 | 16.04 | 16.03 | 16.04 | 16.04 | 0.44% | 300 |
| Jul 30, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | -3.45% | - |
| Jul 29, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -2.01% | - |
| Jul 28, 2025 | 16.57 | 16.88 | 16.57 | 16.88 | 16.88 | 1.29% | 700 |
| Jul 25, 2025 | 16.57 | 16.66 | 16.57 | 16.66 | 16.66 | 0.18% | 5,200 |
| Jul 24, 2025 | 16.31 | 16.63 | 16.31 | 16.63 | 16.63 | 2.84% | 75 |
| Jul 23, 2025 | 16.31 | 16.31 | 16.17 | 16.17 | 16.17 | 2.08% | 651 |
| Jul 22, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.28% | - |
| Jul 21, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% | - |