Skip to main content
Fortum Oyj (HEL:FORTUM)
Finland flag Finland · Delayed Price · Currency is EUR
21.47
-0.55 (-2.50%)
Apr 29, 2026, 12:10 PM EET

Fortum Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202622.0022.0921.3221.41--2.77%126,329
Apr 28, 202621.6522.0221.6522.0222.021.71%964,184
Apr 27, 202621.7021.9121.5521.6521.65-0.51%675,029
Apr 24, 202622.0822.0921.7021.7621.76-1.45%579,494
Apr 23, 202621.6522.1021.6522.0822.081.15%786,911
Apr 22, 202621.2521.9721.2521.8321.832.73%945,974
Apr 21, 202621.2021.3421.0521.2521.25-0.23%866,059
Apr 20, 202621.3421.6121.2021.3021.300.76%876,940
Apr 17, 202621.8121.8120.7521.1421.14-3.51%2,281,449
Apr 16, 202622.0022.1421.8321.9121.91-0.32%954,767
Apr 15, 202622.3222.3621.9021.9821.98-1.52%894,651
Apr 14, 202622.4622.5321.9322.3222.320.13%1,194,182
Apr 13, 202622.3822.5522.1822.2922.29-0.40%1,558,548
Apr 10, 202621.9822.4021.8122.3822.381.59%1,059,598
Apr 9, 202621.8722.1621.8322.0322.031.15%1,358,408
Apr 8, 202621.2221.9020.9521.7821.78-2.20%1,617,370
Apr 7, 202622.6522.9222.2722.2722.27-1.59%1,436,628
Apr 2, 202621.4022.6321.3622.6322.636.14%1,820,478
Apr 1, 202621.1721.5421.0521.3221.32-2.56%1,570,957
Mar 31, 202621.7522.0821.5621.8821.141.02%1,381,877
Mar 30, 202621.0021.7720.9421.6620.933.74%2,404,304
Mar 27, 202621.2521.3920.5220.8820.17-1.37%1,010,133
Mar 26, 202621.1021.3120.8121.1720.45-0.38%1,121,466
Mar 25, 202620.8021.3220.7821.2520.532.86%1,275,946
Mar 24, 202620.6020.8120.4220.6619.961.08%882,620
Mar 23, 202621.2721.4520.4420.4419.75-6.02%2,908,838
Mar 20, 202622.0522.3521.6821.7521.01-1.36%5,730,085
Mar 19, 202621.9522.6521.9322.0521.30-0.94%2,241,427
Mar 18, 202622.0522.2621.8922.2621.510.50%1,309,747
Mar 17, 202621.5522.2321.5522.1521.402.78%1,420,423
Mar 16, 202621.0021.6821.0021.5520.822.57%1,793,756
Mar 13, 202621.0921.4420.7821.0120.30-0.80%842,812
Mar 12, 202620.3421.1820.2221.1820.463.57%1,688,566
Mar 11, 202620.3420.6019.9520.4519.760.49%938,623
Mar 10, 202619.9420.5019.8020.3519.662.49%1,562,125
Mar 9, 202619.5019.9819.2219.8619.180.58%1,241,687
Mar 6, 202619.6019.9019.5319.7419.071.08%1,033,285
Mar 5, 202619.8620.2919.5119.5318.87-1.64%1,409,108
Mar 4, 202619.8420.1819.7319.8619.18-0.05%1,039,649
Mar 3, 202620.1820.3419.6219.8719.19-3.71%1,856,944
Mar 2, 202620.0020.8519.9520.6319.934.14%2,428,477
Feb 27, 202619.5820.0619.5419.8119.141.38%3,514,757
Feb 26, 202619.8720.0319.5119.5418.88-1.81%1,911,824
Feb 25, 202619.5119.9219.4519.9019.231.69%1,821,105
Feb 24, 202619.5919.9519.3719.5718.91-0.05%1,752,105
Feb 23, 202619.7219.9019.4419.5818.92-0.58%1,274,557
Feb 20, 202619.6419.9419.5619.7019.030.23%1,283,528
Feb 19, 202619.8619.9919.4619.6518.99-2.43%1,438,276
Feb 18, 202619.6920.4319.5920.1419.462.76%1,709,875
Feb 17, 202619.2319.7419.2119.6018.941.95%1,092,410
Feb 16, 202618.9419.3018.8019.2318.571.45%656,210
Feb 13, 202619.2919.4718.6318.9518.31-1.76%1,630,945
Feb 12, 202620.7020.8118.9119.2918.64-6.45%2,604,868
Feb 11, 202619.9920.6619.8820.6219.923.23%1,845,759
Feb 10, 202619.5019.9819.4119.9819.302.10%1,049,664
Feb 9, 202619.4319.6319.3119.5718.900.69%945,836
Feb 6, 202618.9619.6718.9519.4318.772.56%1,629,216
Feb 5, 202619.7219.7718.7818.9518.30-4.70%1,749,882
Feb 4, 202619.3420.1519.2719.8819.214.08%2,140,166
Feb 3, 202619.3519.9418.1019.1018.45-4.19%5,080,949
Feb 2, 202619.9020.3319.6519.9419.260.10%1,235,063
Jan 30, 202619.9820.1319.8519.9219.24-0.13%1,183,016
Jan 29, 202620.2020.3919.9419.9419.27-1.43%1,341,645
Jan 28, 202620.2020.4519.9520.2319.550.30%831,793
Jan 27, 202620.1620.4220.0720.1719.490.05%1,172,475
Jan 26, 202620.0020.2919.8320.1619.480.80%1,040,698
Jan 23, 202619.7120.0019.6020.0019.322.59%1,364,204
Jan 22, 202619.2219.5919.0719.5018.842.39%1,230,079
Jan 21, 202618.7919.1318.7719.0418.401.22%657,633
Jan 20, 202619.2519.2518.7118.8118.17-2.49%1,124,619
Jan 19, 202619.5019.5719.2419.2918.64-1.88%697,485
Jan 16, 202619.4719.6619.3719.6619.001.42%725,004
Jan 15, 202619.2519.5118.9919.3918.730.70%1,169,886
Jan 14, 202619.0519.4019.0019.2518.601.26%1,063,835
Jan 13, 202619.0919.1818.7719.0118.37-0.31%1,102,683
Jan 12, 202618.8819.0718.7019.0718.430.98%967,933
Jan 9, 202618.8118.9318.5518.8918.250.59%793,171
Jan 8, 202619.1719.2218.7318.7818.14-2.01%1,024,297
Jan 7, 202618.6419.4118.6119.1618.512.82%2,033,322
Jan 5, 202618.6718.7018.2218.6418.000.73%862,072
Jan 2, 202618.2018.6418.1918.5017.871.76%792,126
Dec 30, 202518.1018.2418.0218.1817.570.41%689,306
Dec 29, 202518.0718.1117.9218.1117.490.22%663,990
Dec 23, 202517.9518.0817.9018.0717.450.39%634,775
Dec 22, 202517.9718.0017.7918.0017.39-0.33%843,968
Dec 19, 202517.8918.1117.7718.0617.440.95%2,720,208
Dec 18, 202517.6617.9617.5517.8917.281.30%1,302,998
Dec 17, 202518.0618.2417.6417.6617.06-2.22%1,231,809
Dec 16, 202518.2418.3218.0018.0617.44-1.26%978,694
Dec 15, 202518.0018.4617.9718.2917.671.75%1,165,245
Dec 12, 202518.0018.1517.9017.9717.36-0.77%1,272,919
Dec 11, 202517.7818.2317.6218.1117.501.43%1,180,213
Dec 10, 202517.8318.1617.8217.8617.250.14%1,121,553
Dec 9, 202517.8717.9417.7017.8317.23-0.20%1,203,060
Dec 8, 202517.5017.8717.5017.8717.262.09%1,403,254
Dec 5, 202517.5917.6117.3517.5016.91-0.91%958,297
Dec 4, 202517.7517.8117.5017.6617.06-0.37%779,923
Dec 3, 202517.7017.9517.7017.7317.130.31%786,337
Dec 2, 202517.6417.9617.5717.6717.070.45%1,394,142
Dec 1, 202517.6617.9017.5917.5917.00-0.59%1,423,201