Skip to main content
Fortum Oyj (HEL:FORTUM)
Finland flag Finland · Delayed Price · Currency is EUR
19.86
+0.12 (0.58%)
At close: Mar 9, 2026

Fortum Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202619.5019.9819.2219.8619.860.58%1,241,687
Mar 6, 202619.6019.9019.5319.7419.741.08%1,033,285
Mar 5, 202619.8620.2919.5119.5319.53-1.64%1,409,108
Mar 4, 202619.8420.1819.7319.8619.86-0.05%1,039,649
Mar 3, 202620.1820.3419.6219.8719.87-3.71%1,856,944
Mar 2, 202620.0020.8519.9520.6320.634.14%2,428,477
Feb 27, 202619.5820.0619.5419.8119.811.38%3,514,757
Feb 26, 202619.8720.0319.5119.5419.54-1.81%1,911,824
Feb 25, 202619.5119.9219.4519.9019.901.69%1,821,105
Feb 24, 202619.5919.9519.3719.5719.57-0.05%1,752,105
Feb 23, 202619.7219.9019.4419.5819.58-0.58%1,274,557
Feb 20, 202619.6419.9419.5619.7019.700.23%1,283,528
Feb 19, 202619.8619.9919.4619.6519.65-2.43%1,438,276
Feb 18, 202619.6920.4319.5920.1420.142.76%1,709,875
Feb 17, 202619.2319.7419.2119.6019.601.95%1,092,410
Feb 16, 202618.9419.3018.8019.2319.231.45%656,210
Feb 13, 202619.2919.4718.6318.9518.95-1.76%1,630,945
Feb 12, 202620.7020.8118.9119.2919.29-6.45%2,604,868
Feb 11, 202619.9920.6619.8820.6220.623.23%1,845,759
Feb 10, 202619.5019.9819.4119.9819.982.10%1,049,664
Feb 9, 202619.4319.6319.3119.5719.570.69%945,836
Feb 6, 202618.9619.6718.9519.4319.432.56%1,629,216
Feb 5, 202619.7219.7718.7818.9518.95-4.70%1,749,882
Feb 4, 202619.3420.1519.2719.8819.884.08%2,140,166
Feb 3, 202619.3519.9418.1019.1019.10-4.19%5,080,949
Feb 2, 202619.9020.3319.6519.9419.940.10%1,235,063
Jan 30, 202619.9820.1319.8519.9219.92-0.13%1,183,016
Jan 29, 202620.2020.3919.9419.9419.94-1.43%1,341,645
Jan 28, 202620.2020.4519.9520.2320.230.30%831,793
Jan 27, 202620.1620.4220.0720.1720.170.05%1,172,475
Jan 26, 202620.0020.2919.8320.1620.160.80%1,040,698
Jan 23, 202619.7120.0019.6020.0020.002.59%1,364,204
Jan 22, 202619.2219.5919.0719.5019.502.39%1,230,079
Jan 21, 202618.7919.1318.7719.0419.041.22%657,633
Jan 20, 202619.2519.2518.7118.8118.81-2.49%1,124,619
Jan 19, 202619.5019.5719.2419.2919.29-1.88%697,485
Jan 16, 202619.4719.6619.3719.6619.661.42%725,004
Jan 15, 202619.2519.5118.9919.3919.390.70%1,169,886
Jan 14, 202619.0519.4019.0019.2519.251.26%1,063,835
Jan 13, 202619.0919.1818.7719.0119.01-0.31%1,102,683
Jan 12, 202618.8819.0718.7019.0719.070.98%967,933
Jan 9, 202618.8118.9318.5518.8918.890.59%793,171
Jan 8, 202619.1719.2218.7318.7818.78-2.01%1,024,297
Jan 7, 202618.6419.4118.6119.1619.162.82%2,033,322
Jan 5, 202618.6718.7018.2218.6418.640.73%862,072
Jan 2, 202618.2018.6418.1918.5018.501.76%792,126
Dec 30, 202518.1018.2418.0218.1818.180.41%689,306
Dec 29, 202518.0718.1117.9218.1118.110.22%663,990
Dec 23, 202517.9518.0817.9018.0718.070.39%634,775
Dec 22, 202517.9718.0017.7918.0018.00-0.33%843,968
Dec 19, 202517.8918.1117.7718.0618.060.95%2,720,208
Dec 18, 202517.6617.9617.5517.8917.891.30%1,302,998
Dec 17, 202518.0618.2417.6417.6617.66-2.22%1,231,809
Dec 16, 202518.2418.3218.0018.0618.06-1.26%978,694
Dec 15, 202518.0018.4617.9718.2918.291.75%1,165,245
Dec 12, 202518.0018.1517.9017.9717.97-0.77%1,272,919
Dec 11, 202517.7818.2317.6218.1118.111.43%1,180,213
Dec 10, 202517.8318.1617.8217.8617.860.14%1,121,553
Dec 9, 202517.8717.9417.7017.8317.83-0.20%1,203,060
Dec 8, 202517.5017.8717.5017.8717.872.09%1,403,254
Dec 5, 202517.5917.6117.3517.5017.50-0.91%958,297
Dec 4, 202517.7517.8117.5017.6617.66-0.37%779,923
Dec 3, 202517.7017.9517.7017.7317.730.31%786,337
Dec 2, 202517.6417.9617.5717.6717.670.45%1,394,142
Dec 1, 202517.6617.9017.5917.5917.59-0.59%1,423,201
Nov 28, 202517.6817.7217.5317.7017.700.11%1,169,027
Nov 27, 202517.7117.8217.6417.6817.68-565,517
Nov 26, 202517.3617.8117.2817.6817.681.84%1,428,866
Nov 25, 202517.7517.8016.9617.3617.36-5.50%4,307,536
Nov 24, 202518.2418.4417.9918.3718.370.93%2,407,217
Nov 21, 202518.7118.8618.0718.2018.20-3.86%1,392,610
Nov 20, 202518.6819.3718.6818.9318.932.16%1,237,883
Nov 19, 202518.5818.8418.5018.5318.53-0.70%1,322,798
Nov 18, 202518.5518.7418.5118.6618.66-1.82%1,505,589
Nov 17, 202519.0519.1918.9919.0019.00-0.26%1,070,256
Nov 14, 202519.2119.3218.7819.0519.05-2.43%1,346,110
Nov 13, 202519.6019.9119.5319.5319.53-0.41%998,181
Nov 12, 202519.5819.6919.1319.6119.610.28%1,372,658
Nov 11, 202519.6819.8319.4519.5519.55-0.64%1,798,492
Nov 10, 202519.6519.7919.4219.6819.680.31%1,275,723
Nov 7, 202520.0020.1919.5219.6219.62-1.90%1,722,774
Nov 6, 202519.8620.0819.7320.0020.000.68%1,485,230
Nov 5, 202520.1120.1719.8619.8619.86-1.73%1,658,652
Nov 4, 202520.1120.3819.8220.2120.210.10%1,902,922
Nov 3, 202519.3020.2119.2520.1920.194.40%2,727,941
Oct 31, 202519.7619.8419.2819.3419.34-2.64%2,968,765
Oct 30, 202518.6619.8718.6519.8719.876.06%3,533,001
Oct 29, 202517.4018.8517.1618.7318.734.93%4,723,472
Oct 28, 202517.7217.9317.5217.8517.850.48%1,658,570
Oct 27, 202517.8017.8617.5817.7717.77-0.20%1,458,458
Oct 24, 202517.9217.9217.4517.8017.80-1.14%1,000,436
Oct 23, 202517.6518.0117.6518.0118.011.90%1,154,425
Oct 22, 202517.6017.7117.5117.6717.67-0.20%868,515
Oct 21, 202517.7917.9117.5017.7117.71-0.53%1,007,374
Oct 20, 202517.6117.8017.4817.8017.800.88%1,299,650
Oct 17, 202517.8017.8017.2717.6517.65-1.12%1,573,544
Oct 16, 202517.2117.8517.2117.8517.853.81%1,990,371
Oct 15, 202516.8517.2216.8517.1917.192.14%1,370,748
Oct 14, 202516.5916.8316.5916.8316.831.23%1,329,364
Oct 13, 202516.4816.6316.3316.6316.630.67%1,033,162