Foamit Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.81	0.82	0.81	0.81	0.81	-	21,165
Apr 27, 2026	0.82	0.82	0.81	0.81	0.81	-1.46%	5,857
Apr 24, 2026	0.82	0.83	0.81	0.82	0.82	-	14,454
Apr 23, 2026	0.84	0.84	0.82	0.82	0.82	-1.90%	1,380
Apr 22, 2026	0.83	0.85	0.83	0.84	0.84	1.94%	13,203
Apr 21, 2026	0.85	0.86	0.81	0.82	0.82	-2.83%	5,251
Apr 20, 2026	0.81	0.85	0.81	0.85	0.85	2.17%	37,693
Apr 17, 2026	0.80	0.83	0.80	0.83	0.83	2.47%	29,141
Apr 16, 2026	0.81	0.81	0.80	0.81	0.81	-	5,035
Apr 15, 2026	0.82	0.83	0.80	0.81	0.81	-3.34%	12,187
Apr 14, 2026	0.85	0.85	0.82	0.84	0.83	-0.95%	14,437
Apr 13, 2026	0.81	0.86	0.80	0.85	0.84	4.70%	16,730
Apr 10, 2026	0.87	0.87	0.80	0.81	0.80	-6.91%	3,721
Apr 9, 2026	0.80	0.87	0.80	0.87	0.86	5.08%	1,025
Apr 8, 2026	0.82	0.87	0.79	0.83	0.82	2.99%	12,944
Apr 7, 2026	0.80	0.87	0.80	0.80	0.79	-1.72%	8,505
Apr 2, 2026	0.82	0.82	0.80	0.82	0.81	-4.00%	490
Apr 1, 2026	0.86	0.86	0.83	0.85	0.84	-1.62%	12,768
Mar 31, 2026	0.88	0.88	0.83	0.86	0.85	4.60%	5,059
Mar 30, 2026	0.83	0.83	0.82	0.83	0.82	-0.24%	1,031
Mar 27, 2026	0.82	0.83	0.82	0.83	0.82	-1.90%	1,090
Mar 26, 2026	0.84	0.84	0.82	0.84	0.83	0.48%	3,339
Mar 25, 2026	0.82	0.88	0.82	0.84	0.83	-	2,828
Mar 24, 2026	0.82	0.88	0.80	0.84	0.83	0.24%	9,076
Mar 23, 2026	0.80	0.84	0.78	0.84	0.83	0.96%	20,796
Mar 20, 2026	0.83	0.84	0.83	0.83	0.82	1.22%	14,662
Mar 19, 2026	0.80	0.84	0.80	0.82	0.81	-0.49%	1,895
Mar 18, 2026	0.82	0.84	0.82	0.82	0.81	0.24%	5,740
Mar 17, 2026	0.83	0.83	0.82	0.82	0.81	-0.96%	2,126
Mar 16, 2026	0.83	0.83	0.81	0.83	0.82	-1.66%	9,156
Mar 13, 2026	0.83	0.89	0.83	0.84	0.83	-0.24%	10,229
Mar 12, 2026	0.80	0.85	0.80	0.85	0.84	2.17%	13,712
Mar 11, 2026	0.84	0.85	0.83	0.83	0.82	-2.82%	24,149
Mar 10, 2026	0.83	0.85	0.83	0.85	0.84	2.16%	25,297
Mar 9, 2026	0.86	0.87	0.83	0.83	0.82	-3.25%	3,978
Mar 6, 2026	0.84	0.86	0.84	0.86	0.85	-2.05%	3,086
Mar 5, 2026	0.82	0.90	0.82	0.88	0.87	6.80%	25,478
Mar 4, 2026	0.82	0.82	0.81	0.82	0.81	-0.24%	5,733
Mar 3, 2026	0.83	0.83	0.82	0.83	0.82	-0.96%	8,099
Mar 2, 2026	0.86	0.86	0.81	0.83	0.82	-3.02%	9,265
Feb 27, 2026	0.86	0.86	0.83	0.86	0.85	-0.23%	20,517
Feb 26, 2026	0.86	0.88	0.85	0.86	0.85	0.94%	3,186
Feb 25, 2026	0.85	0.89	0.85	0.85	0.84	-0.70%	2,824
Feb 24, 2026	0.87	0.90	0.85	0.86	0.85	-1.15%	7,042
Feb 23, 2026	0.88	0.88	0.85	0.87	0.86	-0.68%	7,772
Feb 20, 2026	0.87	0.88	0.86	0.88	0.87	1.39%	3,462
Feb 19, 2026	0.86	0.87	0.86	0.86	0.85	0.47%	1,600
Feb 18, 2026	0.86	0.89	0.86	0.86	0.85	-3.15%	21,177
Feb 17, 2026	0.89	0.92	0.86	0.89	0.88	0.91%	12,656
Feb 16, 2026	0.87	0.94	0.87	0.88	0.87	1.15%	11,036
Feb 13, 2026	0.94	0.98	0.87	0.87	0.86	-8.03%	39,610
Feb 12, 2026	0.95	0.98	0.90	0.95	0.93	-	1,643
Feb 11, 2026	0.92	0.95	0.89	0.95	0.93	2.60%	1,049
Feb 10, 2026	0.93	0.94	0.92	0.92	0.91	-1.50%	15,402
Feb 9, 2026	0.90	0.94	0.89	0.94	0.92	3.08%	3,724
Feb 6, 2026	0.89	0.91	0.89	0.91	0.90	0.89%	3,040
Feb 5, 2026	0.90	0.93	0.89	0.90	0.89	-	6,656
Feb 4, 2026	0.90	0.93	0.89	0.90	0.89	-3.02%	17,557
Feb 3, 2026	0.93	0.93	0.90	0.93	0.92	-0.85%	4,046
Feb 2, 2026	0.88	0.94	0.87	0.94	0.92	4.46%	5,889
Jan 30, 2026	0.87	0.90	0.86	0.90	0.89	2.99%	22,018
Jan 29, 2026	0.87	0.90	0.87	0.87	0.86	-3.12%	7,958
Jan 28, 2026	0.89	0.90	0.87	0.90	0.89	0.45%	2,830
Jan 27, 2026	0.90	0.90	0.87	0.89	0.88	-0.67%	4,129
Jan 26, 2026	0.91	0.91	0.89	0.90	0.89	-1.96%	18,627
Jan 23, 2026	0.90	0.92	0.87	0.92	0.91	2.00%	10,590
Jan 22, 2026	0.90	0.91	0.86	0.90	0.89	-	2,448
Jan 21, 2026	0.88	0.90	0.86	0.90	0.89	4.65%	10,796
Jan 20, 2026	0.88	0.90	0.86	0.86	0.85	-1.83%	8,545
Jan 19, 2026	0.88	0.89	0.86	0.88	0.87	-4.58%	24,536
Jan 16, 2026	0.94	0.94	0.90	0.92	0.91	-2.96%	16,812
Jan 15, 2026	0.90	0.95	0.90	0.95	0.93	2.60%	6,558
Jan 14, 2026	0.91	0.92	0.89	0.92	0.91	-0.43%	8,099
Jan 13, 2026	0.90	0.93	0.85	0.93	0.91	2.89%	11,457
Jan 12, 2026	0.89	0.94	0.89	0.90	0.89	1.12%	10,226
Jan 9, 2026	0.95	0.95	0.89	0.89	0.88	-	6,561
Jan 8, 2026	0.88	0.94	0.88	0.89	0.88	1.37%	8,116
Jan 7, 2026	0.90	0.90	0.88	0.88	0.87	-2.44%	7,439
Jan 5, 2026	0.89	1.00	0.89	0.90	0.89	2.27%	17,468
Jan 2, 2026	0.86	0.88	0.85	0.88	0.87	2.33%	10,022
Dec 30, 2025	0.87	0.87	0.84	0.86	0.85	2.14%	31,197
Dec 29, 2025	0.83	0.88	0.83	0.84	0.83	0.72%	28,380
Dec 23, 2025	0.84	0.84	0.82	0.84	0.83	-0.95%	17,655
Dec 22, 2025	0.84	0.84	0.82	0.84	0.83	0.48%	22,838
Dec 19, 2025	0.84	0.86	0.84	0.84	0.83	-0.24%	12,290
Dec 18, 2025	0.85	0.87	0.84	0.84	0.83	-0.71%	23,971
Dec 17, 2025	0.84	0.85	0.84	0.85	0.84	-0.24%	3,565
Dec 16, 2025	0.85	0.87	0.85	0.85	0.84	0.47%	6,194
Dec 15, 2025	0.86	0.86	0.82	0.85	0.84	-2.31%	17,350
Dec 12, 2025	0.85	0.87	0.84	0.87	0.86	3.10%	18,576
Dec 11, 2025	0.86	0.87	0.84	0.84	0.83	-2.78%	20,806
Dec 10, 2025	0.86	0.87	0.86	0.86	0.85	0.23%	22,499
Dec 9, 2025	0.88	0.89	0.86	0.86	0.85	-2.49%	7,108
Dec 8, 2025	0.86	0.88	0.86	0.88	0.87	-0.45%	6,233
Dec 5, 2025	0.88	0.89	0.86	0.89	0.88	0.91%	11,316
Dec 4, 2025	0.87	0.88	0.86	0.88	0.87	0.69%	14,593
Dec 3, 2025	0.85	0.88	0.84	0.87	0.86	3.31%	8,396
Dec 2, 2025	0.87	0.88	0.84	0.85	0.84	-2.53%	4,781
Dec 1, 2025	0.86	0.88	0.86	0.87	0.86	1.17%	15,199
Nov 28, 2025	0.84	0.87	0.84	0.86	0.85	2.14%	4,520