Fondia Oyj (HEL:FONDIA)
Finland
· Delayed Price · Currency is EUR 5.40
+0.02 (0.37%)
Apr 28, 2026, 3:54 PM EET
Fondia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.16 | 5.40 | 5.16 | 5.40 | - | 0.37% | 2,520 |
| Apr 27, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.38 | -0.74% | 233 |
| Apr 24, 2026 | 5.44 | 5.50 | 5.30 | 5.42 | 5.42 | -1.45% | 3,252 |
| Apr 23, 2026 | 5.50 | 5.70 | 5.38 | 5.50 | 5.50 | - | 8,683 |
| Apr 22, 2026 | 5.42 | 5.50 | 5.42 | 5.50 | 5.50 | 1.48% | 771 |
| Apr 21, 2026 | 5.26 | 5.42 | 5.22 | 5.42 | 5.42 | 5.86% | 1,052 |
| Apr 20, 2026 | 5.02 | 5.12 | 5.02 | 5.12 | 5.12 | 1.99% | 3,690 |
| Apr 17, 2026 | 5.04 | 5.10 | 5.00 | 5.02 | 5.02 | - | 2,757 |
| Apr 16, 2026 | 5.16 | 5.16 | 5.02 | 5.02 | 5.02 | -1.95% | 1,540 |
| Apr 15, 2026 | 5.20 | 5.20 | 5.00 | 5.12 | 5.12 | 0.39% | 5,891 |
| Apr 14, 2026 | 5.18 | 5.26 | 5.00 | 5.10 | 5.10 | -2.67% | 6,521 |
| Apr 13, 2026 | 5.30 | 5.30 | 5.24 | 5.24 | 5.24 | -1.13% | 1,080 |
| Apr 10, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 2.32% | 1,455 |
| Apr 9, 2026 | 5.20 | 5.80 | 5.18 | 5.18 | 5.18 | - | 2,302 |
| Apr 8, 2026 | 5.26 | 5.26 | 5.08 | 5.18 | 5.18 | 1.17% | 3,892 |
| Apr 7, 2026 | 5.38 | 5.38 | 5.12 | 5.12 | 5.12 | -2.29% | 1,682 |
| Apr 2, 2026 | 5.20 | 5.38 | 5.20 | 5.24 | 5.24 | -2.24% | 864 |
| Apr 1, 2026 | 5.38 | 5.48 | 5.18 | 5.36 | 5.36 | 4.69% | 2,204 |
| Mar 31, 2026 | 5.30 | 5.30 | 5.06 | 5.12 | 5.12 | -2.66% | 4,425 |
| Mar 30, 2026 | 5.36 | 5.36 | 5.18 | 5.26 | 5.26 | -1.50% | 3,448 |
| Mar 27, 2026 | 5.56 | 5.56 | 5.26 | 5.34 | 5.34 | -2.91% | 3,448 |
| Mar 26, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 1,194 |
| Mar 25, 2026 | 5.44 | 5.62 | 5.40 | 5.50 | 5.50 | 1.10% | 3,724 |
| Mar 24, 2026 | 5.54 | 5.54 | 5.02 | 5.44 | 5.44 | -1.09% | 2,895 |
| Mar 23, 2026 | 5.76 | 5.80 | 5.42 | 5.50 | 5.50 | -2.48% | 5,591 |
| Mar 20, 2026 | 5.96 | 6.00 | 5.62 | 5.64 | 5.64 | -5.05% | 9,368 |
| Mar 19, 2026 | 5.70 | 5.98 | 5.60 | 5.94 | 5.64 | 3.48% | 11,628 |
| Mar 18, 2026 | 5.84 | 5.84 | 5.68 | 5.74 | 5.45 | -0.69% | 4,147 |
| Mar 17, 2026 | 5.90 | 5.90 | 5.64 | 5.78 | 5.49 | -2.03% | 12,183 |
| Mar 16, 2026 | 5.58 | 5.94 | 5.58 | 5.90 | 5.60 | 8.06% | 33,751 |
| Mar 13, 2026 | 5.44 | 5.56 | 5.44 | 5.46 | 5.18 | 0.74% | 2,385 |
| Mar 12, 2026 | 5.40 | 5.48 | 5.40 | 5.42 | 5.15 | - | 7,891 |
| Mar 11, 2026 | 5.42 | 5.42 | 5.32 | 5.42 | 5.15 | 1.50% | 3,645 |
| Mar 10, 2026 | 5.48 | 5.48 | 5.30 | 5.34 | 5.07 | -1.48% | 3,884 |
| Mar 9, 2026 | 5.42 | 5.42 | 5.30 | 5.42 | 5.15 | - | 2,545 |
| Mar 6, 2026 | 5.42 | 5.50 | 5.42 | 5.42 | 5.15 | -1.81% | 3,229 |
| Mar 5, 2026 | 5.36 | 5.54 | 5.36 | 5.52 | 5.24 | 2.99% | 10,081 |
| Mar 4, 2026 | 5.38 | 5.44 | 5.26 | 5.36 | 5.09 | 2.68% | 3,287 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.18 | 5.22 | 4.96 | -3.33% | 3,589 |
| Mar 2, 2026 | 5.36 | 5.40 | 5.36 | 5.40 | 5.13 | -0.37% | 389 |
| Feb 27, 2026 | 5.44 | 5.44 | 5.38 | 5.42 | 5.15 | 0.74% | 2,941 |
| Feb 26, 2026 | 5.44 | 5.46 | 5.36 | 5.38 | 5.11 | -0.74% | 2,077 |
| Feb 25, 2026 | 5.26 | 5.42 | 5.26 | 5.42 | 5.15 | 2.65% | 2,300 |
| Feb 24, 2026 | 5.30 | 5.32 | 5.28 | 5.28 | 5.01 | 0.38% | 477 |
| Feb 23, 2026 | 5.28 | 5.30 | 5.16 | 5.26 | 4.99 | 1.15% | 2,679 |
| Feb 20, 2026 | 5.20 | 5.22 | 5.10 | 5.20 | 4.94 | - | 6,886 |
| Feb 19, 2026 | 5.24 | 5.32 | 5.14 | 5.20 | 4.94 | -0.76% | 8,473 |
| Feb 18, 2026 | 5.08 | 5.28 | 5.08 | 5.24 | 4.98 | 0.38% | 1,330 |
| Feb 17, 2026 | 5.10 | 5.26 | 5.10 | 5.22 | 4.96 | 1.16% | 2,712 |
| Feb 16, 2026 | 5.32 | 5.32 | 5.16 | 5.16 | 4.90 | -1.53% | 4,770 |
| Feb 13, 2026 | 5.22 | 5.30 | 5.22 | 5.24 | 4.98 | - | 8,140 |
| Feb 12, 2026 | 5.16 | 5.40 | 5.10 | 5.24 | 4.98 | 4.38% | 34,078 |
| Feb 11, 2026 | 5.06 | 5.30 | 4.96 | 5.02 | 4.77 | 3.51% | 21,007 |
| Feb 10, 2026 | 4.87 | 4.93 | 4.84 | 4.85 | 4.61 | -0.61% | 1,439 |
| Feb 9, 2026 | 4.89 | 4.95 | 4.88 | 4.88 | 4.63 | -1.21% | 424 |
| Feb 6, 2026 | 4.95 | 4.95 | 4.92 | 4.94 | 4.69 | -0.20% | 1,504 |
| Feb 5, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.70 | 0.61% | 3 |
| Feb 4, 2026 | 5.00 | 5.00 | 4.92 | 4.92 | 4.67 | -1.60% | 1,303 |
| Feb 3, 2026 | 4.99 | 5.00 | 4.91 | 5.00 | 4.75 | - | 1,972 |
| Feb 2, 2026 | 4.92 | 5.04 | 4.91 | 5.00 | 4.75 | 1.01% | 727 |
| Jan 30, 2026 | 4.92 | 4.95 | 4.85 | 4.95 | 4.70 | -0.80% | 1,604 |
| Jan 29, 2026 | 4.95 | 5.04 | 4.92 | 4.99 | 4.74 | 0.81% | 3,196 |
| Jan 28, 2026 | 4.93 | 4.97 | 4.90 | 4.95 | 4.70 | - | 2,175 |
| Jan 27, 2026 | 4.98 | 4.98 | 4.95 | 4.95 | 4.70 | 0.41% | 80 |
| Jan 26, 2026 | 4.91 | 4.99 | 4.83 | 4.93 | 4.68 | 0.41% | 1,405 |
| Jan 23, 2026 | 4.98 | 4.98 | 4.91 | 4.91 | 4.66 | -1.01% | 130 |
| Jan 22, 2026 | 4.85 | 4.96 | 4.85 | 4.96 | 4.71 | - | 1,823 |
| Jan 21, 2026 | 4.81 | 4.96 | 4.73 | 4.96 | 4.71 | 4.20% | 5,367 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.76 | 4.76 | 4.52 | -1.86% | 2,895 |
| Jan 19, 2026 | 4.91 | 4.91 | 4.85 | 4.85 | 4.61 | -2.22% | 1,436 |
| Jan 16, 2026 | 4.95 | 4.96 | 4.91 | 4.96 | 4.71 | 2.48% | 82 |
| Jan 15, 2026 | 4.97 | 4.98 | 4.84 | 4.84 | 4.60 | -0.41% | 5,777 |
| Jan 14, 2026 | 4.87 | 4.92 | 4.85 | 4.86 | 4.61 | -0.41% | 4,050 |
| Jan 13, 2026 | 4.96 | 4.96 | 4.88 | 4.88 | 4.63 | -1.01% | 1,842 |
| Jan 12, 2026 | 4.96 | 4.98 | 4.93 | 4.93 | 4.68 | -0.40% | 1,699 |
| Jan 9, 2026 | 4.97 | 4.97 | 4.95 | 4.95 | 4.70 | 1.64% | 785 |
| Jan 8, 2026 | 4.97 | 5.00 | 4.87 | 4.87 | 4.62 | -0.81% | 9,493 |
| Jan 7, 2026 | 4.95 | 4.98 | 4.90 | 4.91 | 4.66 | -0.81% | 3,747 |
| Jan 5, 2026 | 4.99 | 5.00 | 4.95 | 4.95 | 4.70 | -0.60% | 4,006 |
| Jan 2, 2026 | 4.99 | 4.99 | 4.94 | 4.98 | 4.73 | 0.81% | 3,409 |
| Dec 30, 2025 | 4.84 | 4.99 | 4.84 | 4.94 | 4.69 | 1.65% | 6,962 |
| Dec 29, 2025 | 4.84 | 4.99 | 4.83 | 4.86 | 4.61 | 2.53% | 7,465 |
| Dec 23, 2025 | 4.74 | 4.79 | 4.72 | 4.74 | 4.50 | - | 4,053 |
| Dec 22, 2025 | 4.69 | 4.77 | 4.63 | 4.74 | 4.50 | 1.50% | 3,812 |
| Dec 19, 2025 | 4.64 | 4.69 | 4.59 | 4.67 | 4.43 | 0.65% | 5,640 |
| Dec 18, 2025 | 4.66 | 4.66 | 4.62 | 4.64 | 4.41 | -0.43% | 3,862 |
| Dec 17, 2025 | 4.66 | 4.66 | 4.61 | 4.66 | 4.42 | 1.08% | 1,102 |
| Dec 16, 2025 | 4.61 | 4.61 | 4.61 | 4.61 | 4.38 | -0.22% | 38 |
| Dec 15, 2025 | 4.69 | 4.71 | 4.58 | 4.62 | 4.39 | -0.65% | 3,476 |
| Dec 12, 2025 | 4.65 | 4.65 | 4.56 | 4.65 | 4.42 | 0.43% | 5,103 |
| Dec 11, 2025 | 4.56 | 4.64 | 4.56 | 4.63 | 4.40 | 0.22% | 1,641 |
| Dec 10, 2025 | 4.64 | 4.65 | 4.57 | 4.62 | 4.39 | 0.22% | 1,031 |
| Dec 9, 2025 | 4.59 | 4.64 | 4.58 | 4.61 | 4.38 | 0.22% | 5,554 |
| Dec 8, 2025 | 4.56 | 4.60 | 4.52 | 4.60 | 4.37 | 0.66% | 5,888 |
| Dec 5, 2025 | 4.53 | 4.57 | 4.53 | 4.57 | 4.34 | 0.88% | 3,271 |
| Dec 4, 2025 | 4.61 | 4.61 | 4.53 | 4.53 | 4.30 | -1.74% | 872 |
| Dec 3, 2025 | 4.61 | 4.63 | 4.61 | 4.61 | 4.38 | 1.10% | 2,475 |
| Dec 2, 2025 | 4.63 | 4.63 | 4.55 | 4.56 | 4.33 | 0.66% | 3,310 |
| Dec 1, 2025 | 4.51 | 4.68 | 4.51 | 4.53 | 4.30 | 0.67% | 1,199 |
| Nov 28, 2025 | 4.60 | 4.68 | 4.50 | 4.50 | 4.27 | -1.75% | 6,684 |