Skip to main content
Finnair Oyj (HEL:FIA1S)
Finland flag Finland · Delayed Price · Currency is EUR
2.888
-0.046 (-1.57%)
Mar 9, 2026, 6:29 PM EET

Finnair Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.892.892.822.88--1.77%383,850
Mar 6, 20263.023.042.902.932.93-1.54%473,353
Mar 5, 20263.063.102.982.982.98-1.59%440,632
Mar 4, 20262.923.102.913.033.033.77%625,687
Mar 3, 20263.083.082.872.922.92-5.51%707,331
Mar 2, 20263.193.283.083.093.09-11.26%1,176,664
Feb 27, 20263.543.543.403.483.48-1.69%373,994
Feb 26, 20263.533.583.483.543.540.57%148,667
Feb 25, 20263.553.593.493.523.52-0.90%225,784
Feb 24, 20263.573.603.523.553.55-0.45%179,868
Feb 23, 20263.573.643.553.573.57-0.28%272,096
Feb 20, 20263.653.653.543.583.58-2.19%336,972
Feb 19, 20263.593.663.533.663.661.89%453,121
Feb 18, 20263.623.633.523.593.59-0.77%251,982
Feb 17, 20263.623.623.513.623.62-0.33%205,309
Feb 16, 20263.623.673.553.633.630.39%275,305
Feb 13, 20263.633.673.583.623.62-0.93%309,788
Feb 12, 20263.553.713.503.653.651.78%928,949
Feb 11, 20263.253.633.233.593.5916.20%2,301,290
Feb 10, 20263.213.213.093.093.09-3.86%295,047
Feb 9, 20263.153.223.153.213.212.29%412,452
Feb 6, 20263.113.143.063.143.140.64%220,244
Feb 5, 20263.193.193.083.123.12-2.38%327,010
Feb 4, 20263.043.193.033.193.195.13%556,716
Feb 3, 20263.003.042.963.043.041.81%303,674
Feb 2, 20262.953.022.932.982.980.81%349,757
Jan 30, 20262.952.992.922.962.960.75%319,795
Jan 29, 20262.942.972.922.942.94-0.20%224,522
Jan 28, 20262.962.972.932.942.94-0.41%154,207
Jan 27, 20262.922.982.902.962.961.09%223,028
Jan 26, 20262.952.952.902.922.92-0.75%176,528
Jan 23, 20262.982.982.892.952.95-1.73%283,008
Jan 22, 20262.893.022.893.003.005.12%490,662
Jan 21, 20262.762.882.762.852.852.96%313,963
Jan 20, 20262.802.822.752.772.77-1.07%236,250
Jan 19, 20262.852.852.792.802.80-2.64%342,262
Jan 16, 20262.902.902.852.882.88-0.83%175,384
Jan 15, 20262.822.932.792.902.902.62%356,289
Jan 14, 20262.932.932.782.832.83-4.01%595,378
Jan 13, 20262.972.972.922.942.94-1.27%337,346
Jan 12, 20263.203.202.962.982.98-6.93%477,957
Jan 9, 20263.273.273.203.203.20-2.08%192,762
Jan 8, 20263.293.353.233.273.27-0.43%300,805
Jan 7, 20263.183.293.173.293.293.46%545,873
Jan 5, 20263.243.243.113.183.18-1.91%280,471
Jan 2, 20263.143.243.143.243.243.06%234,624
Dec 30, 20253.183.183.083.143.14-1.19%383,232
Dec 29, 20253.143.223.113.183.180.82%425,599
Dec 23, 20253.163.193.113.153.15-0.25%223,496
Dec 22, 20253.113.173.093.163.161.67%283,273
Dec 19, 20253.093.123.083.113.110.65%380,636
Dec 18, 20253.073.103.033.093.090.52%292,336
Dec 17, 20253.063.082.993.073.070.59%266,062
Dec 16, 20252.933.062.923.063.064.23%580,777
Dec 15, 20252.872.932.852.932.931.81%221,216
Dec 12, 20252.772.892.772.882.883.97%563,601
Dec 11, 20252.732.792.712.772.771.99%414,496
Dec 10, 20252.702.742.702.722.720.22%181,607
Dec 9, 20252.752.752.712.712.71-1.67%231,686
Dec 8, 20252.802.812.762.762.76-1.78%200,521
Dec 5, 20252.842.852.782.812.81-1.27%148,102
Dec 4, 20252.862.892.832.842.84-0.98%133,404
Dec 3, 20252.932.942.872.872.87-2.25%228,394
Dec 2, 20252.942.942.902.942.94-0.41%173,178
Dec 1, 20252.942.982.902.952.950.14%169,331
Nov 28, 20252.932.942.912.942.940.34%119,963
Nov 27, 20252.952.972.902.932.93-0.61%230,023
Nov 26, 20252.952.972.892.952.950.07%356,932
Nov 25, 20252.903.052.822.952.951.72%947,985
Nov 24, 20252.772.922.772.902.906.30%742,474
Nov 21, 20252.642.742.612.732.732.33%381,353
Nov 20, 20252.702.722.642.672.67-0.82%156,101
Nov 19, 20252.592.702.592.692.693.78%289,406
Nov 18, 20252.662.662.572.592.59-3.00%345,490
Nov 17, 20252.772.772.662.672.67-3.96%183,823
Nov 14, 20252.802.802.732.782.78-0.86%170,994
Nov 13, 20252.732.842.732.802.803.09%252,582
Nov 12, 20252.662.742.662.722.722.33%146,752
Nov 11, 20252.652.682.632.662.660.15%198,663
Nov 10, 20252.702.732.652.652.65-1.56%146,966
Nov 7, 20252.702.722.672.702.70-161,316
Nov 6, 20252.712.762.692.702.70-1.25%216,702
Nov 5, 20252.792.792.712.732.73-2.57%183,698
Nov 4, 20252.872.872.782.802.80-2.78%108,400
Nov 3, 20252.852.902.822.882.881.19%243,612
Oct 31, 20252.702.872.672.852.855.87%460,642
Oct 30, 20252.712.732.592.692.69-1.68%995,679
Oct 29, 20252.802.802.742.742.69-2.15%251,085
Oct 28, 20252.782.802.752.802.740.72%165,688
Oct 27, 20252.802.822.782.782.73-0.93%179,158
Oct 24, 20252.822.852.762.802.75-0.78%179,616
Oct 23, 20252.832.852.772.822.77-0.07%176,435
Oct 22, 20252.802.832.792.832.771.07%179,949
Oct 21, 20252.772.802.752.802.740.65%128,657
Oct 20, 20252.772.802.762.782.73-0.07%125,141
Oct 17, 20252.822.832.742.782.73-0.36%136,128
Oct 16, 20252.772.802.742.792.740.72%368,562
Oct 15, 20252.802.862.772.772.72-0.93%149,232
Oct 14, 20252.802.822.772.802.74-0.50%237,341
Oct 13, 20252.822.852.802.812.76-0.43%159,688