Fortum Oyj (HEL:FORTUM)
Finland
· Delayed Price · Currency is EUR 17.50
-0.16 (-0.91%)
At close: Dec 5, 2025
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.59 | 17.61 | 17.35 | 17.50 | 17.50 | -0.91% | 958,297 |
| Dec 4, 2025 | 17.75 | 17.81 | 17.50 | 17.66 | 17.66 | -0.37% | 779,923 |
| Dec 3, 2025 | 17.70 | 17.95 | 17.70 | 17.73 | 17.73 | 0.31% | 786,337 |
| Dec 2, 2025 | 17.64 | 17.96 | 17.57 | 17.67 | 17.67 | 0.45% | 1,394,142 |
| Dec 1, 2025 | 17.66 | 17.90 | 17.59 | 17.59 | 17.59 | -0.59% | 1,423,201 |
| Nov 28, 2025 | 17.68 | 17.72 | 17.53 | 17.70 | 17.70 | 0.11% | 1,169,027 |
| Nov 27, 2025 | 17.71 | 17.82 | 17.64 | 17.68 | 17.68 | - | 565,517 |
| Nov 26, 2025 | 17.36 | 17.81 | 17.28 | 17.68 | 17.68 | 1.84% | 1,387,309 |
| Nov 25, 2025 | 17.75 | 17.80 | 16.96 | 17.36 | 17.36 | -5.50% | 4,307,536 |
| Nov 24, 2025 | 18.24 | 18.44 | 17.99 | 18.37 | 18.37 | 0.93% | 2,407,217 |
| Nov 21, 2025 | 18.71 | 18.86 | 18.07 | 18.20 | 18.20 | -3.86% | 1,392,610 |
| Nov 20, 2025 | 18.68 | 19.37 | 18.68 | 18.93 | 18.93 | 2.16% | 1,237,883 |
| Nov 19, 2025 | 18.58 | 18.84 | 18.50 | 18.53 | 18.53 | -0.70% | 1,322,798 |
| Nov 18, 2025 | 18.55 | 18.74 | 18.51 | 18.66 | 18.66 | -1.82% | 1,505,589 |
| Nov 17, 2025 | 19.05 | 19.19 | 18.99 | 19.00 | 19.00 | -0.26% | 1,070,256 |
| Nov 14, 2025 | 19.21 | 19.32 | 18.78 | 19.05 | 19.05 | -2.43% | 1,346,110 |
| Nov 13, 2025 | 19.60 | 19.91 | 19.53 | 19.53 | 19.53 | -0.41% | 998,181 |
| Nov 12, 2025 | 19.58 | 19.69 | 19.13 | 19.61 | 19.61 | 0.28% | 1,372,658 |
| Nov 11, 2025 | 19.68 | 19.83 | 19.45 | 19.55 | 19.55 | -0.64% | 1,798,492 |
| Nov 10, 2025 | 19.65 | 19.79 | 19.42 | 19.68 | 19.68 | 0.31% | 1,275,723 |
| Nov 7, 2025 | 20.00 | 20.19 | 19.52 | 19.62 | 19.62 | -1.90% | 1,722,774 |
| Nov 6, 2025 | 19.86 | 20.08 | 19.73 | 20.00 | 20.00 | 0.68% | 1,485,230 |
| Nov 5, 2025 | 20.11 | 20.17 | 19.86 | 19.86 | 19.86 | -1.73% | 1,658,652 |
| Nov 4, 2025 | 20.11 | 20.38 | 19.82 | 20.21 | 20.21 | 0.10% | 1,902,922 |
| Nov 3, 2025 | 19.30 | 20.21 | 19.25 | 20.19 | 20.19 | 4.40% | 2,727,941 |
| Oct 31, 2025 | 19.76 | 19.84 | 19.28 | 19.34 | 19.34 | -2.64% | 2,968,765 |
| Oct 30, 2025 | 18.66 | 19.87 | 18.65 | 19.87 | 19.87 | 6.06% | 3,533,001 |
| Oct 29, 2025 | 17.40 | 18.85 | 17.16 | 18.73 | 18.73 | 4.93% | 4,723,472 |
| Oct 28, 2025 | 17.72 | 17.93 | 17.52 | 17.85 | 17.85 | 0.48% | 1,658,570 |
| Oct 27, 2025 | 17.80 | 17.86 | 17.58 | 17.77 | 17.77 | -0.20% | 1,458,458 |
| Oct 24, 2025 | 17.92 | 17.92 | 17.45 | 17.80 | 17.80 | -1.14% | 1,000,436 |
| Oct 23, 2025 | 17.65 | 18.01 | 17.65 | 18.01 | 18.01 | 1.90% | 1,154,425 |
| Oct 22, 2025 | 17.60 | 17.71 | 17.51 | 17.67 | 17.67 | -0.20% | 868,515 |
| Oct 21, 2025 | 17.79 | 17.91 | 17.50 | 17.71 | 17.71 | -0.53% | 1,007,374 |
| Oct 20, 2025 | 17.61 | 17.80 | 17.48 | 17.80 | 17.80 | 0.88% | 1,299,650 |
| Oct 17, 2025 | 17.80 | 17.80 | 17.27 | 17.65 | 17.65 | -1.12% | 1,573,544 |
| Oct 16, 2025 | 17.21 | 17.85 | 17.21 | 17.85 | 17.85 | 3.81% | 1,990,371 |
| Oct 15, 2025 | 16.85 | 17.22 | 16.85 | 17.19 | 17.19 | 2.14% | 1,370,748 |
| Oct 14, 2025 | 16.59 | 16.83 | 16.59 | 16.83 | 16.83 | 1.23% | 1,329,364 |
| Oct 13, 2025 | 16.48 | 16.63 | 16.33 | 16.63 | 16.63 | 0.67% | 1,033,162 |
| Oct 10, 2025 | 16.25 | 16.53 | 16.24 | 16.52 | 16.52 | 1.63% | 1,261,737 |
| Oct 9, 2025 | 16.21 | 16.37 | 16.20 | 16.25 | 16.25 | 0.22% | 657,018 |
| Oct 8, 2025 | 16.18 | 16.30 | 16.11 | 16.22 | 16.22 | 0.25% | 641,918 |
| Oct 7, 2025 | 16.39 | 16.46 | 16.18 | 16.18 | 16.18 | -1.31% | 1,304,859 |
| Oct 6, 2025 | 16.27 | 16.43 | 16.14 | 16.39 | 16.39 | 0.46% | 855,158 |
| Oct 3, 2025 | 16.15 | 16.32 | 16.02 | 16.32 | 16.32 | 1.02% | 783,487 |
| Oct 2, 2025 | 16.25 | 16.25 | 15.97 | 16.15 | 16.15 | -0.92% | 1,744,417 |
| Oct 1, 2025 | 16.10 | 16.30 | 16.06 | 16.30 | 16.30 | 1.21% | 1,205,286 |
| Sep 30, 2025 | 16.04 | 16.12 | 15.77 | 16.11 | 16.11 | 0.34% | 1,402,117 |
| Sep 29, 2025 | 15.64 | 16.05 | 15.64 | 16.05 | 16.05 | 3.18% | 1,883,724 |
| Sep 26, 2025 | 15.47 | 15.68 | 15.46 | 15.56 | 15.56 | 0.55% | 641,135 |
| Sep 25, 2025 | 15.48 | 15.62 | 15.43 | 15.47 | 15.47 | -0.03% | 904,802 |
| Sep 24, 2025 | 15.50 | 15.57 | 15.39 | 15.48 | 15.48 | - | 739,984 |
| Sep 23, 2025 | 15.30 | 15.50 | 15.29 | 15.48 | 15.48 | 1.54% | 841,352 |
| Sep 22, 2025 | 15.12 | 15.28 | 15.08 | 15.24 | 15.24 | 0.76% | 527,245 |
| Sep 19, 2025 | 15.30 | 15.36 | 15.02 | 15.13 | 15.13 | -1.37% | 2,742,925 |
| Sep 18, 2025 | 15.47 | 15.53 | 15.22 | 15.34 | 15.34 | -0.84% | 1,042,478 |
| Sep 17, 2025 | 15.40 | 15.75 | 15.40 | 15.47 | 15.47 | 0.32% | 1,117,634 |
| Sep 16, 2025 | 15.47 | 15.48 | 15.36 | 15.42 | 15.42 | -0.36% | 1,027,027 |
| Sep 15, 2025 | 15.32 | 15.47 | 15.25 | 15.47 | 15.47 | 1.24% | 1,291,028 |
| Sep 12, 2025 | 15.10 | 15.33 | 15.10 | 15.28 | 15.28 | 1.23% | 1,446,676 |
| Sep 11, 2025 | 15.17 | 15.26 | 15.10 | 15.10 | 15.10 | -0.46% | 742,189 |
| Sep 10, 2025 | 14.95 | 15.21 | 14.91 | 15.17 | 15.17 | 1.68% | 831,314 |
| Sep 9, 2025 | 14.81 | 14.94 | 14.81 | 14.92 | 14.92 | 0.74% | 876,110 |
| Sep 8, 2025 | 14.78 | 14.85 | 14.73 | 14.81 | 14.81 | 0.44% | 1,070,248 |
| Sep 5, 2025 | 14.69 | 14.81 | 14.66 | 14.74 | 14.74 | 0.61% | 928,113 |
| Sep 4, 2025 | 14.59 | 14.90 | 14.59 | 14.65 | 14.65 | -0.03% | 898,060 |
| Sep 3, 2025 | 14.54 | 14.66 | 14.53 | 14.66 | 14.66 | 0.83% | 919,900 |
| Sep 2, 2025 | 14.69 | 14.72 | 14.40 | 14.54 | 14.54 | -1.32% | 1,174,092 |
| Sep 1, 2025 | 14.79 | 14.89 | 14.73 | 14.73 | 14.73 | -0.41% | 864,243 |
| Aug 29, 2025 | 14.78 | 14.84 | 14.72 | 14.79 | 14.79 | -0.10% | 1,510,569 |
| Aug 28, 2025 | 14.97 | 14.99 | 14.73 | 14.81 | 14.81 | -1.10% | 922,917 |
| Aug 27, 2025 | 15.03 | 15.17 | 14.97 | 14.97 | 14.97 | -0.50% | 674,215 |
| Aug 26, 2025 | 15.13 | 15.23 | 15.04 | 15.05 | 15.05 | -0.56% | 1,204,266 |
| Aug 25, 2025 | 15.31 | 15.32 | 15.13 | 15.13 | 15.13 | -1.18% | 481,926 |
| Aug 22, 2025 | 15.21 | 15.41 | 15.17 | 15.31 | 15.31 | 0.62% | 653,933 |
| Aug 21, 2025 | 15.14 | 15.25 | 15.09 | 15.22 | 15.22 | 0.53% | 693,240 |
| Aug 20, 2025 | 15.00 | 15.35 | 14.95 | 15.14 | 15.14 | 0.87% | 1,727,322 |
| Aug 19, 2025 | 15.12 | 15.12 | 14.94 | 15.01 | 15.01 | -0.76% | 1,271,911 |
| Aug 18, 2025 | 15.16 | 15.40 | 15.05 | 15.12 | 15.12 | -0.40% | 1,094,248 |
| Aug 15, 2025 | 14.82 | 15.25 | 14.82 | 15.18 | 15.18 | -2.72% | 1,911,784 |
| Aug 14, 2025 | 15.70 | 15.73 | 15.50 | 15.61 | 15.61 | -0.67% | 784,196 |
| Aug 13, 2025 | 15.77 | 15.88 | 15.66 | 15.71 | 15.71 | -0.29% | 753,832 |
| Aug 12, 2025 | 15.70 | 15.84 | 15.52 | 15.76 | 15.76 | 0.35% | 1,273,722 |
| Aug 11, 2025 | 15.86 | 15.87 | 15.63 | 15.70 | 15.70 | -1.13% | 1,069,435 |
| Aug 8, 2025 | 15.91 | 16.05 | 15.88 | 15.88 | 15.88 | -0.19% | 1,792,177 |
| Aug 7, 2025 | 16.24 | 16.25 | 15.84 | 15.91 | 15.91 | -2.42% | 1,091,874 |
| Aug 6, 2025 | 16.17 | 16.35 | 16.13 | 16.31 | 16.31 | 0.83% | 1,281,411 |
| Aug 5, 2025 | 16.12 | 16.24 | 16.04 | 16.17 | 16.17 | 0.47% | 932,634 |
| Aug 4, 2025 | 16.00 | 16.11 | 15.99 | 16.10 | 16.10 | 0.59% | 1,264,767 |
| Aug 1, 2025 | 16.06 | 16.18 | 15.94 | 16.00 | 16.00 | -0.56% | 970,731 |
| Jul 31, 2025 | 16.04 | 16.15 | 16.03 | 16.09 | 16.09 | 0.06% | 954,753 |
| Jul 30, 2025 | 16.00 | 16.38 | 16.00 | 16.08 | 16.08 | -2.19% | 1,750,686 |
| Jul 29, 2025 | 16.62 | 16.78 | 15.62 | 16.44 | 16.44 | -1.05% | 456,765 |
| Jul 28, 2025 | 16.85 | 16.91 | 16.48 | 16.62 | 16.62 | -1.07% | 1,012,436 |
| Jul 25, 2025 | 16.70 | 16.80 | 16.46 | 16.80 | 16.80 | 0.60% | 1,072,543 |
| Jul 24, 2025 | 16.22 | 16.75 | 16.20 | 16.70 | 16.70 | 2.90% | 1,857,555 |
| Jul 23, 2025 | 16.20 | 16.26 | 16.05 | 16.23 | 16.23 | 0.25% | 1,167,518 |
| Jul 22, 2025 | 15.97 | 16.24 | 15.92 | 16.19 | 16.19 | 1.57% | 1,490,803 |
| Jul 21, 2025 | 15.77 | 15.96 | 15.69 | 15.94 | 15.94 | 1.40% | 1,054,699 |