Fondia Oyj (HEL:FONDIA)
Finland
· Delayed Price · Currency is EUR 4.570
+0.040 (0.88%)
At close: Dec 5, 2025
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.25 | 4.30 | 4.25 | 4.27 | 4.27 | 0.47% | 2,340 |
| Oct 8, 2025 | 4.34 | 4.35 | 4.25 | 4.25 | 4.25 | -1.16% | 7,947 |
| Oct 7, 2025 | 4.31 | 4.34 | 4.30 | 4.30 | 4.30 | -0.92% | 673 |
| Oct 6, 2025 | 4.31 | 4.34 | 4.31 | 4.34 | 4.34 | 0.70% | 528 |
| Oct 3, 2025 | 4.35 | 4.36 | 4.31 | 4.31 | 4.31 | - | 679 |
| Oct 2, 2025 | 4.35 | 4.35 | 4.31 | 4.31 | 4.31 | 0.23% | 2,589 |
| Oct 1, 2025 | 4.40 | 4.40 | 4.29 | 4.30 | 4.30 | - | 3,741 |
| Sep 30, 2025 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.92% | 12,704 |
| Sep 29, 2025 | 4.40 | 4.40 | 4.34 | 4.34 | 4.34 | 0.23% | 783 |
| Sep 26, 2025 | 4.40 | 4.40 | 4.33 | 4.33 | 4.33 | -0.69% | 3,900 |
| Sep 25, 2025 | 4.48 | 4.48 | 4.36 | 4.36 | 4.36 | -2.68% | 15,473 |
| Sep 24, 2025 | 4.45 | 4.48 | 4.41 | 4.48 | 4.48 | 1.59% | 2,671 |
| Sep 23, 2025 | 4.42 | 4.66 | 4.41 | 4.41 | 4.41 | -0.23% | 2,120 |
| Sep 22, 2025 | 4.49 | 4.49 | 4.40 | 4.42 | 4.42 | -2.21% | 6,819 |
| Sep 19, 2025 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -4.24% | 2,069 |
| Sep 18, 2025 | 4.74 | 4.74 | 4.58 | 4.72 | 4.72 | 3.28% | 4,139 |
| Sep 17, 2025 | 4.53 | 4.77 | 4.53 | 4.57 | 4.57 | 1.11% | 5,579 |
| Sep 16, 2025 | 4.65 | 4.65 | 4.52 | 4.52 | 4.52 | -2.80% | 499 |
| Sep 15, 2025 | 4.64 | 4.65 | 4.64 | 4.65 | 4.65 | 2.42% | 1,520 |
| Sep 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -1.73% | 2 |
| Sep 11, 2025 | 4.55 | 4.62 | 4.55 | 4.62 | 4.62 | 2.67% | 3,195 |
| Sep 10, 2025 | 4.52 | 4.59 | 4.50 | 4.50 | 4.50 | - | 4,490 |
| Sep 9, 2025 | 4.44 | 4.50 | 4.40 | 4.50 | 4.50 | 1.12% | 2,839 |
| Sep 8, 2025 | 4.43 | 4.45 | 4.40 | 4.45 | 4.45 | 0.68% | 5,597 |
| Sep 5, 2025 | 4.52 | 4.58 | 4.40 | 4.42 | 4.42 | -2.86% | 25,557 |
| Sep 4, 2025 | 4.48 | 4.70 | 4.48 | 4.55 | 4.55 | 1.34% | 4,746 |
| Sep 3, 2025 | 4.50 | 4.50 | 4.46 | 4.49 | 4.49 | 0.22% | 1,488 |
| Sep 2, 2025 | 4.51 | 4.51 | 4.48 | 4.48 | 4.48 | - | 1,297 |
| Sep 1, 2025 | 4.48 | 4.48 | 4.38 | 4.48 | 4.48 | - | 8,075 |
| Aug 29, 2025 | 4.55 | 4.55 | 4.48 | 4.48 | 4.48 | -1.32% | 2,257 |
| Aug 28, 2025 | 4.51 | 4.54 | 4.50 | 4.54 | 4.54 | 1.34% | 1,870 |
| Aug 27, 2025 | 4.53 | 4.59 | 4.48 | 4.48 | 4.48 | -3.66% | 8,610 |
| Aug 26, 2025 | 4.66 | 4.66 | 4.51 | 4.65 | 4.65 | -0.21% | 4,188 |
| Aug 25, 2025 | 4.76 | 4.76 | 4.61 | 4.66 | 4.66 | -2.10% | 4,583 |
| Aug 22, 2025 | 4.88 | 4.88 | 4.76 | 4.76 | 4.76 | -1.04% | 99 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.50 | 4.81 | 4.81 | -4.18% | 36,235 |
| Aug 19, 2025 | 4.87 | 5.10 | 4.87 | 5.02 | 5.02 | -1.18% | 343 |
| Aug 18, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 2.21% | 8 |
| Aug 15, 2025 | 4.61 | 5.08 | 4.61 | 4.97 | 4.97 | 1.43% | 3,300 |
| Aug 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | 90 |
| Aug 13, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -1.19% | 144 |
| Aug 12, 2025 | 5.10 | 5.10 | 4.92 | 5.06 | 5.06 | 3.27% | 1,233 |
| Aug 11, 2025 | 4.90 | 5.10 | 4.90 | 4.90 | 4.90 | 0.62% | 1,753 |
| Aug 8, 2025 | 4.88 | 4.88 | 4.83 | 4.87 | 4.87 | 1.46% | 1,941 |
| Aug 7, 2025 | 4.81 | 4.85 | 4.80 | 4.80 | 4.80 | -2.64% | 1,850 |
| Aug 6, 2025 | 4.95 | 4.95 | 4.81 | 4.93 | 4.93 | -0.80% | 1,555 |
| Aug 5, 2025 | 4.98 | 4.98 | 4.81 | 4.97 | 4.97 | -0.40% | 2,988 |
| Aug 4, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | 4.99 | 1.84% | 65 |
| Aug 1, 2025 | 5.08 | 5.12 | 4.81 | 4.90 | 4.90 | -2.00% | 2,676 |
| Jul 31, 2025 | 5.00 | 5.00 | 4.83 | 5.00 | 5.00 | 2.46% | 673 |
| Jul 30, 2025 | 4.86 | 4.88 | 4.86 | 4.88 | 4.88 | 0.41% | 418 |
| Jul 29, 2025 | 4.90 | 4.95 | 4.83 | 4.86 | 4.86 | -0.82% | 910 |
| Jul 28, 2025 | 4.90 | 4.90 | 4.80 | 4.90 | 4.90 | -3.16% | 601 |
| Jul 25, 2025 | 4.99 | 5.06 | 4.97 | 5.06 | 5.06 | - | 858 |
| Jul 24, 2025 | 5.00 | 5.06 | 5.00 | 5.06 | 5.06 | 1.20% | 1,136 |
| Jul 23, 2025 | 5.04 | 5.06 | 5.00 | 5.00 | 5.00 | -1.57% | 2,521 |
| Jul 22, 2025 | 5.14 | 5.18 | 5.04 | 5.08 | 5.08 | -0.78% | 3,230 |
| Jul 21, 2025 | 5.16 | 5.16 | 4.94 | 5.12 | 5.12 | 2.61% | 2,316 |
| Jul 18, 2025 | 5.00 | 5.06 | 4.96 | 4.99 | 4.99 | -0.20% | 4,568 |