Skip to main content
Foamit Oyj (HEL:FOAMIT)
Finland flag Finland · Delayed Price · Currency is EUR
0.880
+0.006 (0.69%)
At close: Dec 4, 2025

Foamit Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.870.880.860.880.880.69%14,593
Dec 3, 20250.850.880.840.870.873.31%8,396
Dec 2, 20250.870.880.840.850.85-2.53%4,781
Dec 1, 20250.860.880.860.870.871.17%15,199
Nov 28, 20250.840.870.840.860.862.14%4,520
Nov 27, 20250.860.860.840.840.84-1.87%13,707
Nov 26, 20250.840.860.840.860.860.94%4,895
Nov 25, 20250.860.860.840.850.850.47%3,625
Nov 24, 20250.860.860.840.840.84-1.17%2,823
Nov 21, 20250.840.860.840.850.851.43%2,590
Nov 20, 20250.840.840.840.840.84-980
Nov 19, 20250.860.860.840.840.84-0.94%5,447
Nov 18, 20250.880.880.850.850.85-2.07%767
Nov 17, 20250.870.870.850.870.870.46%4,118
Nov 14, 20250.840.860.840.860.862.13%1,048
Nov 13, 20250.860.860.850.850.85-1.63%17,109
Nov 12, 20250.850.860.850.860.862.14%1,312
Nov 11, 20250.850.870.840.840.84-0.94%4,372
Nov 10, 20250.870.880.840.850.85-3.19%4,730
Nov 7, 20250.840.880.840.880.885.53%1,375
Nov 6, 20250.840.850.830.830.83-1,097
Nov 5, 20250.840.870.830.830.83-0.95%5,325
Nov 4, 20250.840.840.830.840.84-4,700
Nov 3, 20250.820.860.820.840.84-2.55%5,259
Oct 31, 20250.840.890.840.860.860.47%9,395
Oct 30, 20250.840.880.840.860.862.63%3,456
Oct 29, 20250.860.860.840.840.84-2.79%3,017
Oct 28, 20250.840.860.840.860.863.12%6,683
Oct 27, 20250.840.850.830.830.83-1.42%3,392
Oct 24, 20250.840.860.820.850.850.71%6,008
Oct 23, 20250.870.870.840.840.84-3,382
Oct 22, 20250.880.880.830.840.840.72%2,526
Oct 21, 20250.830.850.830.830.830.24%2,456
Oct 20, 20250.830.880.830.830.83-13,024
Oct 17, 20250.880.880.830.830.83-3.26%14,305
Oct 16, 20250.850.880.830.860.864.12%25,897
Oct 15, 20250.850.870.820.830.83-2.13%19,754
Oct 14, 20250.820.870.820.840.842.43%18,857
Oct 13, 20250.840.860.820.820.82-1.90%17,727
Oct 10, 20250.810.840.800.840.844.22%19,711
Oct 9, 20250.810.810.780.810.81-0.74%22,672
Oct 8, 20250.780.820.780.810.813.57%5,371
Oct 7, 20250.800.800.770.780.78-1.26%14,233
Oct 6, 20250.800.800.790.790.790.25%2,778
Oct 3, 20250.800.830.790.790.791.28%10,882
Oct 2, 20250.800.820.780.780.78-2.74%33,471
Oct 1, 20250.790.850.790.800.800.25%1,287
Sep 30, 20250.820.850.790.800.80-2.67%12,555
Sep 29, 20250.830.830.790.820.82-1.44%1,613
Sep 26, 20250.810.840.790.840.844.50%22,180
Sep 25, 20250.800.810.800.800.80-0.50%4,168
Sep 24, 20250.810.820.800.800.80-8,250
Sep 23, 20250.800.820.800.800.80-7,269
Sep 22, 20250.810.810.800.800.80-1.23%8,244
Sep 19, 20250.810.820.810.810.811.50%4,922
Sep 18, 20250.800.800.790.800.80-0.25%15,755
Sep 17, 20250.810.820.800.800.80-1.47%1,653
Sep 16, 20250.810.820.800.820.820.25%5,227
Sep 15, 20250.810.820.810.810.810.74%2,615
Sep 12, 20250.790.820.790.810.812.28%15,435
Sep 11, 20250.800.810.790.790.79-1.25%4,628
Sep 10, 20250.800.810.800.800.80-0.50%4,464
Sep 9, 20250.800.810.800.800.801.26%5,329
Sep 8, 20250.790.820.790.790.79-3.17%7,968
Sep 5, 20250.810.820.790.820.821.49%12,258
Sep 4, 20250.810.810.790.810.810.25%3,270
Sep 3, 20250.800.810.790.810.811.77%1,377
Sep 2, 20250.810.810.790.790.79-1.00%27,666
Sep 1, 20250.800.810.790.800.800.50%2,487
Aug 29, 20250.800.810.790.800.80-0.50%20,435
Aug 28, 20250.800.800.780.800.80-0.99%5,480
Aug 27, 20250.830.830.780.810.814.94%8,762
Aug 26, 20250.770.790.770.770.770.79%8,387
Aug 25, 20250.800.830.760.760.76-4.26%9,530
Aug 22, 20250.800.800.760.800.800.50%11,432
Aug 21, 20250.830.830.770.790.79-4.34%38,435
Aug 20, 20250.820.830.800.830.833.75%11,669
Aug 19, 20250.820.820.800.800.80-0.74%4,668
Aug 18, 20250.820.820.800.810.81-1.23%1,143
Aug 15, 20250.800.820.800.820.821.75%285
Aug 14, 20250.820.820.800.800.80-0.99%5,984
Aug 13, 20250.790.820.790.810.811.25%2,010
Aug 12, 20250.800.800.790.800.800.25%13,491
Aug 11, 20250.810.810.800.800.80-3.86%1,608
Aug 8, 20250.800.830.800.830.830.24%14,812
Aug 7, 20250.800.830.800.830.833.50%9,207
Aug 6, 20250.800.810.790.800.801.01%2,270
Aug 5, 20250.790.820.790.790.79-2.94%5,634
Aug 4, 20250.800.820.790.820.82-1.92%1,008
Aug 1, 20250.830.830.800.830.83-5,733
Jul 31, 20250.830.830.800.830.830.24%674
Jul 30, 20250.800.840.790.830.830.24%1,424
Jul 29, 20250.830.830.790.830.83-0.96%3,859
Jul 28, 20250.790.840.790.840.840.72%2,971
Jul 25, 20250.800.830.800.830.833.49%2,500
Jul 24, 20250.780.850.780.800.800.25%4,030
Jul 23, 20250.790.800.780.800.801.78%11,301
Jul 22, 20250.790.790.780.790.790.51%10,784
Jul 21, 20250.780.790.780.780.78-2.01%12,114
Jul 18, 20250.780.800.780.800.802.05%1,435