Fondia Oyj (HEL:FONDIA)
Finland
· Delayed Price · Currency is EUR 5.42
-0.10 (-1.81%)
At close: Mar 6, 2026
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.42 | 5.50 | 5.42 | 5.42 | 5.42 | -1.81% | 3,229 |
| Mar 5, 2026 | 5.36 | 5.54 | 5.36 | 5.52 | 5.52 | 2.99% | 10,081 |
| Mar 4, 2026 | 5.38 | 5.44 | 5.26 | 5.36 | 5.36 | 2.68% | 3,287 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.18 | 5.22 | 5.22 | -3.33% | 3,589 |
| Mar 2, 2026 | 5.36 | 5.40 | 5.36 | 5.40 | 5.40 | -0.37% | 389 |
| Feb 27, 2026 | 5.44 | 5.44 | 5.38 | 5.42 | 5.42 | 0.74% | 2,941 |
| Feb 26, 2026 | 5.44 | 5.46 | 5.36 | 5.38 | 5.38 | -0.74% | 2,077 |
| Feb 25, 2026 | 5.26 | 5.42 | 5.26 | 5.42 | 5.42 | 2.65% | 2,300 |
| Feb 24, 2026 | 5.30 | 5.32 | 5.28 | 5.28 | 5.28 | 0.38% | 477 |
| Feb 23, 2026 | 5.28 | 5.30 | 5.16 | 5.26 | 5.26 | 1.15% | 2,679 |
| Feb 20, 2026 | 5.20 | 5.22 | 5.10 | 5.20 | 5.20 | - | 6,886 |
| Feb 19, 2026 | 5.24 | 5.32 | 5.14 | 5.20 | 5.20 | -0.76% | 8,473 |
| Feb 18, 2026 | 5.08 | 5.28 | 5.08 | 5.24 | 5.24 | 0.38% | 1,330 |
| Feb 17, 2026 | 5.10 | 5.26 | 5.10 | 5.22 | 5.22 | 1.16% | 2,712 |
| Feb 16, 2026 | 5.32 | 5.32 | 5.16 | 5.16 | 5.16 | -1.53% | 4,770 |
| Feb 13, 2026 | 5.22 | 5.30 | 5.22 | 5.24 | 5.24 | - | 8,140 |
| Feb 12, 2026 | 5.16 | 5.40 | 5.10 | 5.24 | 5.24 | 4.38% | 34,078 |
| Feb 11, 2026 | 5.06 | 5.30 | 4.96 | 5.02 | 5.02 | 3.51% | 21,007 |
| Feb 10, 2026 | 4.87 | 4.93 | 4.84 | 4.85 | 4.85 | -0.61% | 1,439 |
| Feb 9, 2026 | 4.89 | 4.95 | 4.88 | 4.88 | 4.88 | -1.21% | 424 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.92 | 4.94 | 4.94 | -0.20% | 1,504 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.61% | 3 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -1.60% | 1,303 |
| Feb 3, 2026 | 4.99 | 5.00 | 4.91 | 5.00 | 5.00 | - | 1,972 |
| Feb 2, 2026 | 4.92 | 5.04 | 4.91 | 5.00 | 5.00 | 1.01% | 727 |
| Jan 30, 2026 | 4.92 | 4.95 | 4.85 | 4.95 | 4.95 | -0.80% | 1,604 |
| Jan 29, 2026 | 4.95 | 5.04 | 4.92 | 4.99 | 4.99 | 0.81% | 3,196 |
| Jan 28, 2026 | 4.93 | 4.97 | 4.90 | 4.95 | 4.95 | - | 2,175 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.95 | 0.41% | 80 |
| Jan 26, 2026 | 4.91 | 4.99 | 4.83 | 4.93 | 4.93 | 0.41% | 1,405 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.91 | 4.91 | 4.91 | -1.01% | 130 |
| Jan 22, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.96 | - | 1,823 |
| Jan 21, 2026 | 4.81 | 4.96 | 4.73 | 4.96 | 4.96 | 4.20% | 5,367 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.76 | -1.86% | 2,895 |
| Jan 19, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.85 | -2.22% | 1,436 |
| Jan 16, 2026 | 4.95 | 4.96 | 4.91 | 4.96 | 4.96 | 2.48% | 82 |
| Jan 15, 2026 | 4.97 | 4.98 | 4.84 | 4.84 | 4.84 | -0.41% | 5,777 |
| Jan 14, 2026 | 4.87 | 4.92 | 4.85 | 4.86 | 4.86 | -0.41% | 4,050 |
| Jan 13, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.88 | -1.01% | 1,842 |
| Jan 12, 2026 | 4.96 | 4.98 | 4.93 | 4.93 | 4.93 | -0.40% | 1,699 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.95 | 1.64% | 785 |
| Jan 8, 2026 | 4.97 | 5.00 | 4.87 | 4.87 | 4.87 | -0.81% | 9,493 |
| Jan 7, 2026 | 4.95 | 4.98 | 4.90 | 4.91 | 4.91 | -0.81% | 3,747 |
| Jan 5, 2026 | 4.99 | 5.00 | 4.95 | 4.95 | 4.95 | -0.60% | 4,006 |
| Jan 2, 2026 | 4.99 | 4.99 | 4.94 | 4.98 | 4.98 | 0.81% | 3,409 |
| Dec 30, 2025 | 4.84 | 4.99 | 4.84 | 4.94 | 4.94 | 1.65% | 6,962 |
| Dec 29, 2025 | 4.84 | 4.99 | 4.83 | 4.86 | 4.86 | 2.53% | 7,465 |
| Dec 23, 2025 | 4.74 | 4.79 | 4.72 | 4.74 | 4.74 | - | 4,053 |
| Dec 22, 2025 | 4.69 | 4.77 | 4.63 | 4.74 | 4.74 | 1.50% | 3,812 |
| Dec 19, 2025 | 4.64 | 4.69 | 4.59 | 4.67 | 4.67 | 0.65% | 5,640 |
| Dec 18, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.64 | -0.43% | 3,862 |
| Dec 17, 2025 | 4.66 | 4.66 | 4.61 | 4.66 | 4.66 | 1.08% | 1,102 |
| Dec 16, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -0.22% | 38 |
| Dec 15, 2025 | 4.69 | 4.71 | 4.58 | 4.62 | 4.62 | -0.65% | 3,476 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.56 | 4.65 | 4.65 | 0.43% | 5,103 |
| Dec 11, 2025 | 4.56 | 4.64 | 4.56 | 4.63 | 4.63 | 0.22% | 1,641 |
| Dec 10, 2025 | 4.64 | 4.65 | 4.57 | 4.62 | 4.62 | 0.22% | 1,031 |
| Dec 9, 2025 | 4.59 | 4.64 | 4.58 | 4.61 | 4.61 | 0.22% | 5,554 |
| Dec 8, 2025 | 4.56 | 4.60 | 4.52 | 4.60 | 4.60 | 0.66% | 5,888 |
| Dec 5, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.57 | 0.88% | 3,271 |
| Dec 4, 2025 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -1.74% | 872 |
| Dec 3, 2025 | 4.61 | 4.63 | 4.61 | 4.61 | 4.61 | 1.10% | 2,475 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.55 | 4.56 | 4.56 | 0.66% | 3,310 |
| Dec 1, 2025 | 4.51 | 4.68 | 4.51 | 4.53 | 4.53 | 0.67% | 1,199 |
| Nov 28, 2025 | 4.60 | 4.68 | 4.50 | 4.50 | 4.50 | -1.75% | 6,684 |
| Nov 27, 2025 | 4.57 | 4.58 | 4.50 | 4.58 | 4.58 | 0.22% | 1,729 |
| Nov 26, 2025 | 4.52 | 4.57 | 4.52 | 4.57 | 4.57 | 0.66% | 2,349 |
| Nov 25, 2025 | 4.52 | 4.54 | 4.45 | 4.54 | 4.54 | 0.44% | 4,204 |
| Nov 24, 2025 | 4.60 | 4.60 | 4.48 | 4.52 | 4.52 | 1.35% | 5,880 |
| Nov 21, 2025 | 4.54 | 4.59 | 4.40 | 4.46 | 4.46 | -1.55% | 1,664 |
| Nov 20, 2025 | 4.50 | 4.54 | 4.43 | 4.53 | 4.53 | 1.80% | 1,036 |
| Nov 19, 2025 | 4.41 | 4.51 | 4.33 | 4.45 | 4.45 | 0.45% | 6,018 |
| Nov 18, 2025 | 4.50 | 4.53 | 4.43 | 4.43 | 4.43 | -2.21% | 7,241 |
| Nov 17, 2025 | 4.61 | 4.61 | 4.50 | 4.53 | 4.53 | - | 1,294 |
| Nov 14, 2025 | 4.61 | 4.61 | 4.53 | 4.53 | 4.53 | -0.22% | 3,820 |
| Nov 13, 2025 | 4.60 | 4.62 | 4.54 | 4.54 | 4.54 | -1.52% | 4,550 |
| Nov 12, 2025 | 4.62 | 4.62 | 4.58 | 4.61 | 4.61 | -0.65% | 1,679 |
| Nov 11, 2025 | 4.65 | 4.65 | 4.58 | 4.64 | 4.64 | 0.43% | 1,668 |
| Nov 10, 2025 | 4.51 | 4.67 | 4.51 | 4.62 | 4.62 | 2.21% | 8,615 |
| Nov 7, 2025 | 4.52 | 4.52 | 4.47 | 4.52 | 4.52 | - | 5,600 |
| Nov 6, 2025 | 4.51 | 4.52 | 4.46 | 4.52 | 4.52 | 0.22% | 3,528 |
| Nov 5, 2025 | 4.55 | 4.55 | 4.51 | 4.51 | 4.51 | -0.66% | 1,127 |
| Nov 4, 2025 | 4.52 | 4.55 | 4.46 | 4.54 | 4.54 | -0.22% | 4,154 |
| Nov 3, 2025 | 4.54 | 4.62 | 4.45 | 4.55 | 4.55 | 2.48% | 8,834 |
| Oct 31, 2025 | 4.40 | 4.69 | 4.40 | 4.44 | 4.44 | 1.37% | 20,283 |
| Oct 30, 2025 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.68% | 5,653 |
| Oct 29, 2025 | 4.42 | 4.42 | 4.34 | 4.41 | 4.41 | 1.15% | 2,812 |
| Oct 28, 2025 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | 1.16% | 4,167 |
| Oct 27, 2025 | 4.44 | 4.44 | 4.30 | 4.31 | 4.31 | -2.93% | 23,011 |
| Oct 24, 2025 | 4.44 | 4.71 | 4.39 | 4.44 | 4.44 | 3.26% | 30,553 |
| Oct 23, 2025 | 4.29 | 4.30 | 4.20 | 4.30 | 4.30 | - | 11,324 |
| Oct 22, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | - | 7,085 |
| Oct 21, 2025 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | 0.23% | 3,224 |
| Oct 20, 2025 | 4.21 | 4.29 | 4.17 | 4.29 | 4.29 | 3.12% | 712 |
| Oct 17, 2025 | 4.29 | 4.29 | 4.16 | 4.16 | 4.16 | -1.19% | 235 |
| Oct 16, 2025 | 4.09 | 4.21 | 4.09 | 4.21 | 4.21 | -0.24% | 1,068 |
| Oct 15, 2025 | 4.29 | 4.29 | 4.08 | 4.22 | 4.22 | -0.71% | 8,048 |
| Oct 14, 2025 | 4.25 | 4.27 | 4.08 | 4.25 | 4.25 | -1.16% | 2,325 |
| Oct 13, 2025 | 4.29 | 4.30 | 4.28 | 4.30 | 4.30 | 0.47% | 949 |
| Oct 10, 2025 | 4.30 | 4.31 | 4.28 | 4.28 | 4.28 | 0.23% | 3,525 |