Fodelia Oyj (HEL:FODELIA)
Finland
· Delayed Price · Currency is EUR 4.690
-0.020 (-0.42%)
At close: Mar 9, 2026
Fodelia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.63 | 4.80 | 4.63 | 4.71 | 4.71 | 1.95% | 5,570 |
| Mar 5, 2026 | 4.55 | 4.80 | 4.55 | 4.62 | 4.62 | -1.28% | 6,074 |
| Mar 4, 2026 | 4.64 | 4.68 | 4.63 | 4.68 | 4.68 | 0.65% | 1,723 |
| Mar 3, 2026 | 4.73 | 4.82 | 4.60 | 4.65 | 4.65 | 0.22% | 994 |
| Mar 2, 2026 | 4.84 | 4.84 | 4.56 | 4.64 | 4.64 | -0.43% | 3,781 |
| Feb 27, 2026 | 4.63 | 4.69 | 4.56 | 4.66 | 4.66 | 0.87% | 10,175 |
| Feb 26, 2026 | 4.64 | 4.68 | 4.62 | 4.62 | 4.62 | -0.43% | 7,566 |
| Feb 25, 2026 | 4.61 | 4.65 | 4.53 | 4.64 | 4.64 | 0.87% | 12,348 |
| Feb 24, 2026 | 4.93 | 4.93 | 4.51 | 4.60 | 4.60 | -4.17% | 30,324 |
| Feb 23, 2026 | 4.91 | 4.99 | 4.80 | 4.80 | 4.80 | -2.44% | 7,666 |
| Feb 20, 2026 | 4.97 | 4.97 | 4.81 | 4.92 | 4.92 | -1.01% | 1,916 |
| Feb 19, 2026 | 4.92 | 4.98 | 4.91 | 4.97 | 4.97 | -0.40% | 7,261 |
| Feb 18, 2026 | 5.00 | 5.00 | 4.99 | 4.99 | 4.99 | -0.20% | 7,646 |
| Feb 17, 2026 | 4.99 | 5.00 | 4.95 | 5.00 | 5.00 | - | 3,858 |
| Feb 16, 2026 | 4.98 | 5.00 | 4.97 | 5.00 | 5.00 | 0.40% | 4,243 |
| Feb 13, 2026 | 5.02 | 5.04 | 4.90 | 4.98 | 4.98 | -0.40% | 4,384 |
| Feb 12, 2026 | 5.08 | 5.08 | 4.95 | 5.00 | 5.00 | - | 5,897 |
| Feb 11, 2026 | 4.97 | 5.00 | 4.90 | 5.00 | 5.00 | 0.60% | 6,192 |
| Feb 10, 2026 | 5.10 | 5.10 | 4.95 | 4.97 | 4.97 | -2.55% | 32,004 |
| Feb 9, 2026 | 5.04 | 5.10 | 5.00 | 5.10 | 5.10 | 3.03% | 15,127 |
| Feb 6, 2026 | 4.89 | 5.02 | 4.86 | 4.95 | 4.95 | 1.64% | 19,906 |
| Feb 5, 2026 | 4.99 | 4.99 | 4.85 | 4.87 | 4.87 | -2.40% | 8,233 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.93 | 4.99 | 4.99 | 0.40% | 2,311 |
| Feb 3, 2026 | 5.00 | 5.00 | 4.92 | 4.97 | 4.97 | -0.40% | 1,917 |
| Feb 2, 2026 | 4.94 | 5.00 | 4.88 | 4.99 | 4.99 | 1.01% | 10,104 |
| Jan 30, 2026 | 5.00 | 5.02 | 4.94 | 4.94 | 4.94 | -1.59% | 5,841 |
| Jan 29, 2026 | 5.00 | 5.02 | 4.98 | 5.02 | 5.02 | 0.60% | 4,827 |
| Jan 28, 2026 | 5.06 | 5.10 | 4.99 | 4.99 | 4.99 | -0.60% | 14,765 |
| Jan 27, 2026 | 5.06 | 5.08 | 5.02 | 5.02 | 5.02 | - | 4,409 |
| Jan 26, 2026 | 5.10 | 5.18 | 5.02 | 5.02 | 5.02 | -1.57% | 11,512 |
| Jan 23, 2026 | 5.12 | 5.14 | 5.08 | 5.10 | 5.10 | -0.39% | 6,414 |
| Jan 22, 2026 | 5.12 | 5.14 | 5.06 | 5.12 | 5.12 | 0.39% | 10,733 |
| Jan 21, 2026 | 5.18 | 5.18 | 5.00 | 5.10 | 5.10 | -1.54% | 15,159 |
| Jan 20, 2026 | 5.18 | 5.20 | 5.04 | 5.18 | 5.18 | - | 9,000 |
| Jan 19, 2026 | 5.18 | 5.20 | 5.10 | 5.18 | 5.18 | 0.39% | 7,578 |
| Jan 16, 2026 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | -1.15% | 16,335 |
| Jan 15, 2026 | 5.30 | 5.30 | 5.18 | 5.22 | 5.22 | 0.38% | 12,220 |
| Jan 14, 2026 | 5.30 | 5.34 | 5.20 | 5.20 | 5.20 | -1.89% | 5,608 |
| Jan 13, 2026 | 5.32 | 5.38 | 5.28 | 5.30 | 5.30 | -0.38% | 8,001 |
| Jan 12, 2026 | 5.38 | 5.42 | 5.30 | 5.32 | 5.32 | -1.12% | 2,460 |
| Jan 9, 2026 | 5.46 | 5.46 | 5.36 | 5.38 | 5.38 | -1.47% | 3,937 |
| Jan 8, 2026 | 5.46 | 5.46 | 5.26 | 5.46 | 5.46 | 0.74% | 7,852 |
| Jan 7, 2026 | 5.50 | 5.52 | 5.42 | 5.42 | 5.42 | -1.09% | 6,623 |
| Jan 5, 2026 | 5.44 | 5.70 | 5.44 | 5.48 | 5.48 | 0.74% | 2,903 |
| Jan 2, 2026 | 5.48 | 5.48 | 5.38 | 5.44 | 5.44 | 0.74% | 3,121 |
| Dec 30, 2025 | 5.26 | 5.44 | 5.24 | 5.40 | 5.40 | 3.05% | 3,219 |
| Dec 29, 2025 | 5.26 | 5.36 | 5.24 | 5.24 | 5.24 | -0.76% | 6,955 |
| Dec 23, 2025 | 5.36 | 5.36 | 5.26 | 5.28 | 5.28 | -1.12% | 2,423 |
| Dec 22, 2025 | 5.30 | 5.34 | 5.24 | 5.34 | 5.34 | 1.52% | 3,729 |
| Dec 19, 2025 | 5.30 | 5.36 | 5.22 | 5.26 | 5.26 | -0.75% | 2,912 |
| Dec 18, 2025 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | 1.15% | 4,453 |
| Dec 17, 2025 | 5.22 | 5.38 | 5.16 | 5.24 | 5.24 | -1.13% | 3,975 |
| Dec 16, 2025 | 5.32 | 5.38 | 5.24 | 5.30 | 5.30 | -0.38% | 3,518 |
| Dec 15, 2025 | 5.52 | 5.54 | 5.30 | 5.32 | 5.32 | -4.32% | 13,632 |
| Dec 12, 2025 | 5.50 | 5.60 | 5.48 | 5.56 | 5.56 | 1.09% | 3,063 |
| Dec 11, 2025 | 5.42 | 5.50 | 5.40 | 5.50 | 5.50 | 0.36% | 5,302 |
| Dec 10, 2025 | 5.42 | 5.48 | 5.40 | 5.48 | 5.48 | 1.11% | 2,457 |
| Dec 9, 2025 | 5.36 | 5.50 | 5.36 | 5.42 | 5.42 | -1.45% | 957 |
| Dec 8, 2025 | 5.54 | 5.54 | 5.44 | 5.50 | 5.50 | -0.72% | 3,374 |
| Dec 5, 2025 | 5.44 | 5.58 | 5.44 | 5.54 | 5.54 | 1.84% | 4,765 |
| Dec 4, 2025 | 5.40 | 5.58 | 5.38 | 5.44 | 5.44 | - | 5,241 |
| Dec 3, 2025 | 5.40 | 5.44 | 5.34 | 5.44 | 5.44 | -1.09% | 1,692 |
| Dec 2, 2025 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | 2.61% | 538 |
| Dec 1, 2025 | 5.36 | 5.50 | 5.34 | 5.36 | 5.36 | -1.11% | 2,558 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -1.45% | 776 |
| Nov 27, 2025 | 5.48 | 5.58 | 5.38 | 5.50 | 5.50 | 0.73% | 7,451 |
| Nov 26, 2025 | 5.42 | 5.46 | 5.32 | 5.46 | 5.46 | 2.63% | 2,168 |
| Nov 25, 2025 | 5.30 | 5.40 | 5.22 | 5.32 | 5.32 | 0.76% | 3,812 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.24 | 5.28 | 5.28 | -1.86% | 2,566 |
| Nov 21, 2025 | 5.48 | 5.48 | 5.28 | 5.38 | 5.38 | -1.82% | 3,066 |
| Nov 20, 2025 | 5.46 | 5.48 | 5.32 | 5.48 | 5.48 | 1.48% | 7,908 |
| Nov 19, 2025 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | -0.37% | 957 |
| Nov 18, 2025 | 5.38 | 5.46 | 5.24 | 5.42 | 5.42 | 2.65% | 7,157 |
| Nov 17, 2025 | 5.30 | 5.36 | 5.20 | 5.28 | 5.28 | -1.49% | 7,306 |
| Nov 14, 2025 | 5.42 | 5.42 | 5.28 | 5.36 | 5.36 | -1.47% | 1,033 |
| Nov 13, 2025 | 5.34 | 5.44 | 5.32 | 5.44 | 5.44 | 1.87% | 5,154 |
| Nov 12, 2025 | 5.30 | 5.38 | 5.26 | 5.34 | 5.34 | - | 6,491 |
| Nov 11, 2025 | 5.40 | 5.42 | 5.28 | 5.34 | 5.34 | -0.37% | 5,491 |
| Nov 10, 2025 | 5.22 | 5.40 | 5.22 | 5.36 | 5.36 | 5.10% | 14,171 |
| Nov 7, 2025 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -1.16% | 2,535 |
| Nov 6, 2025 | 5.26 | 5.26 | 5.14 | 5.16 | 5.16 | - | 942 |
| Nov 5, 2025 | 5.26 | 5.28 | 5.06 | 5.16 | 5.16 | -1.90% | 7,698 |
| Nov 4, 2025 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 2.33% | 3,167 |
| Nov 3, 2025 | 5.16 | 5.22 | 5.14 | 5.14 | 5.14 | - | 1,965 |
| Oct 31, 2025 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | -1.15% | 587 |
| Oct 30, 2025 | 5.28 | 5.28 | 5.10 | 5.20 | 5.20 | 0.78% | 2,786 |
| Oct 29, 2025 | 5.18 | 5.28 | 5.16 | 5.16 | 5.16 | -1.15% | 7,763 |
| Oct 28, 2025 | 5.36 | 5.38 | 5.22 | 5.22 | 5.22 | -2.25% | 2,006 |
| Oct 27, 2025 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | 1.91% | 2,878 |
| Oct 24, 2025 | 5.42 | 5.42 | 5.22 | 5.24 | 5.24 | -1.50% | 5,240 |
| Oct 23, 2025 | 5.20 | 5.42 | 5.20 | 5.32 | 5.32 | 1.53% | 3,954 |
| Oct 22, 2025 | 5.16 | 5.38 | 5.02 | 5.24 | 5.24 | 3.56% | 10,161 |
| Oct 21, 2025 | 5.08 | 5.08 | 4.98 | 5.06 | 5.06 | -0.39% | 3,831 |
| Oct 20, 2025 | 5.18 | 5.20 | 5.00 | 5.08 | 5.08 | -0.39% | 8,158 |
| Oct 17, 2025 | 5.26 | 5.26 | 5.00 | 5.10 | 5.10 | -1.92% | 4,291 |
| Oct 16, 2025 | 5.30 | 5.30 | 5.12 | 5.20 | 5.20 | -0.76% | 5,058 |
| Oct 15, 2025 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | 0.77% | 1,621 |
| Oct 14, 2025 | 5.12 | 5.20 | 5.10 | 5.20 | 5.20 | 0.39% | 5,618 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.06 | 5.18 | 5.18 | 2.37% | 2,629 |
| Oct 10, 2025 | 5.16 | 5.20 | 5.06 | 5.06 | 5.06 | -1.17% | 3,197 |