Skip to main content
Finnair Oyj (HEL:FIA1S)
Finland flag Finland · Delayed Price · Currency is EUR
3.114
+0.030 (0.97%)
Apr 29, 2026, 11:26 AM EET

Finnair Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20263.093.133.093.11-0.84%32,824
Apr 28, 20263.073.143.063.083.080.46%279,197
Apr 27, 20263.083.103.023.073.071.05%226,700
Apr 24, 20263.053.103.003.043.04-1.68%379,039
Apr 23, 20263.013.122.973.093.092.93%515,506
Apr 22, 20263.003.032.893.003.001.01%571,361
Apr 21, 20263.013.062.952.972.97-1.39%430,794
Apr 20, 20263.013.072.963.013.01-3.40%418,612
Apr 17, 20262.913.142.903.123.127.36%659,920
Apr 16, 20263.023.032.912.912.91-3.90%473,599
Apr 15, 20263.083.113.013.023.02-1.82%207,228
Apr 14, 20263.003.083.003.083.082.87%342,949
Apr 13, 20263.023.022.952.992.99-3.36%334,282
Apr 10, 20263.043.203.023.103.102.72%595,405
Apr 9, 20263.073.072.993.023.02-2.01%348,712
Apr 8, 20262.983.102.983.083.0811.04%894,438
Apr 7, 20262.852.892.762.772.77-2.53%295,037
Apr 2, 20262.872.872.802.842.84-2.94%392,430
Apr 1, 20262.852.942.852.932.936.93%416,480
Mar 31, 20262.742.792.722.742.74-0.07%296,003
Mar 30, 20262.762.812.732.742.74-2.28%322,485
Mar 27, 20262.872.882.802.812.81-2.37%264,050
Mar 26, 20262.852.892.822.872.87-0.07%198,126
Mar 25, 20262.912.942.852.882.88-1.17%395,255
Mar 24, 20262.982.982.882.912.86-2.02%206,943
Mar 23, 20262.813.022.702.972.922.63%1,088,361
Mar 20, 20262.902.952.852.892.840.98%325,901
Mar 19, 20262.902.902.852.872.82-2.45%334,037
Mar 18, 20263.053.052.932.942.890.62%289,922
Mar 17, 20262.903.032.882.922.870.41%245,631
Mar 16, 20262.922.922.852.912.86-0.62%257,387
Mar 13, 20263.003.002.912.932.88-2.86%281,059
Mar 12, 20263.043.073.003.012.96-1.05%318,065
Mar 11, 20263.083.093.023.042.99-0.13%301,483
Mar 10, 20263.003.062.983.053.005.54%446,537
Mar 9, 20262.892.902.822.892.84-1.57%503,217
Mar 6, 20263.023.042.902.932.88-1.54%473,353
Mar 5, 20263.063.102.982.982.93-1.59%440,632
Mar 4, 20262.923.102.913.032.983.77%625,687
Mar 3, 20263.083.082.872.922.87-5.51%707,331
Mar 2, 20263.193.283.083.093.03-11.26%1,176,664
Feb 27, 20263.543.543.403.483.42-1.69%373,994
Feb 26, 20263.533.583.483.543.480.57%148,667
Feb 25, 20263.553.593.493.523.46-0.90%225,784
Feb 24, 20263.573.603.523.553.49-0.45%179,868
Feb 23, 20263.573.643.553.573.51-0.28%272,096
Feb 20, 20263.653.653.543.583.52-2.19%336,972
Feb 19, 20263.593.663.533.663.601.89%453,121
Feb 18, 20263.623.633.523.593.53-0.77%251,982
Feb 17, 20263.623.623.513.623.56-0.33%205,309
Feb 16, 20263.623.673.553.633.570.39%275,305
Feb 13, 20263.633.673.583.623.55-0.93%309,788
Feb 12, 20263.553.713.503.653.591.78%928,949
Feb 11, 20263.253.633.233.593.5216.20%2,301,290
Feb 10, 20263.213.213.093.093.03-3.86%295,047
Feb 9, 20263.153.223.153.213.152.29%412,452
Feb 6, 20263.113.143.063.143.080.64%220,244
Feb 5, 20263.193.193.083.123.06-2.38%327,010
Feb 4, 20263.043.193.033.193.145.13%556,716
Feb 3, 20263.003.042.963.042.991.81%303,674
Feb 2, 20262.953.022.932.982.930.81%349,757
Jan 30, 20262.952.992.922.962.910.75%319,795
Jan 29, 20262.942.972.922.942.89-0.20%224,522
Jan 28, 20262.962.972.932.942.89-0.41%154,207
Jan 27, 20262.922.982.902.962.911.09%223,028
Jan 26, 20262.952.952.902.922.87-0.75%176,528
Jan 23, 20262.982.982.892.952.90-1.73%283,008
Jan 22, 20262.893.022.893.002.955.12%490,662
Jan 21, 20262.762.882.762.852.802.96%313,963
Jan 20, 20262.802.822.752.772.72-1.07%236,250
Jan 19, 20262.852.852.792.802.75-2.64%342,262
Jan 16, 20262.902.902.852.882.83-0.83%175,384
Jan 15, 20262.822.932.792.902.852.62%356,289
Jan 14, 20262.932.932.782.832.78-4.01%595,378
Jan 13, 20262.972.972.922.942.89-1.27%337,346
Jan 12, 20263.203.202.962.982.93-6.93%477,957
Jan 9, 20263.273.273.203.203.15-2.08%192,762
Jan 8, 20263.293.353.233.273.22-0.43%300,805
Jan 7, 20263.183.293.173.293.233.46%545,873
Jan 5, 20263.243.243.113.183.12-1.91%280,471
Jan 2, 20263.143.243.143.243.183.06%234,624
Dec 30, 20253.183.183.083.143.09-1.19%383,232
Dec 29, 20253.143.223.113.183.130.82%425,599
Dec 23, 20253.163.193.113.153.10-0.25%223,496
Dec 22, 20253.113.173.093.163.111.67%283,273
Dec 19, 20253.093.123.083.113.060.65%380,636
Dec 18, 20253.073.103.033.093.040.52%292,336
Dec 17, 20253.063.082.993.073.020.59%266,062
Dec 16, 20252.933.062.923.063.004.23%580,777
Dec 15, 20252.872.932.852.932.881.81%221,216
Dec 12, 20252.772.892.772.882.833.97%563,601
Dec 11, 20252.732.792.712.772.721.99%414,496
Dec 10, 20252.702.742.702.722.670.22%181,607
Dec 9, 20252.752.752.712.712.66-1.67%231,686
Dec 8, 20252.802.812.762.762.71-1.78%200,521
Dec 5, 20252.842.852.782.812.76-1.27%148,102
Dec 4, 20252.862.892.832.842.79-0.98%133,404
Dec 3, 20252.932.942.872.872.82-2.25%228,394
Dec 2, 20252.942.942.902.942.89-0.41%173,178
Dec 1, 20252.942.982.902.952.900.14%169,331