Skip to main content
F-Secure Oyj (HEL:FSECURE)
Finland flag Finland · Delayed Price · Currency is EUR
1.610
0.00 (0.00%)
At close: Mar 6, 2026

F-Secure Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.611.621.591.611.61-211,106
Mar 5, 20261.601.621.591.611.610.88%148,290
Mar 4, 20261.591.611.581.601.600.50%193,756
Mar 3, 20261.601.601.561.591.59-0.25%283,816
Mar 2, 20261.601.611.571.591.59-1.36%229,651
Feb 27, 20261.611.621.601.611.610.12%239,419
Feb 26, 20261.621.631.601.611.61-0.49%262,361
Feb 25, 20261.621.631.611.621.620.25%117,315
Feb 24, 20261.631.631.611.621.62-0.62%221,414
Feb 23, 20261.641.651.611.631.63-2.05%534,969
Feb 20, 20261.671.671.641.661.66-0.24%127,887
Feb 19, 20261.631.661.631.661.661.84%176,836
Feb 18, 20261.651.661.631.631.63-0.73%188,852
Feb 17, 20261.641.651.631.651.650.49%165,593
Feb 16, 20261.651.671.641.641.64-0.36%202,433
Feb 13, 20261.641.651.631.641.640.61%284,454
Feb 12, 20261.651.671.631.631.63-0.97%253,724
Feb 11, 20261.671.671.641.651.65-1.20%271,551
Feb 10, 20261.681.691.671.671.67-0.36%1,167,499
Feb 9, 20261.691.701.671.681.68-0.36%151,965
Feb 6, 20261.701.701.661.681.68-389,369
Feb 5, 20261.671.721.651.681.68-7.89%4,353,812
Feb 4, 20261.841.851.801.831.83-0.98%271,312
Feb 3, 20261.891.901.841.841.84-1.71%156,710
Feb 2, 20261.891.891.861.881.88-0.64%1,203,248
Jan 30, 20261.921.931.881.891.89-1.15%108,992
Jan 29, 20261.971.971.911.911.91-3.05%210,807
Jan 28, 20262.002.001.951.971.97-1.50%160,379
Jan 27, 20262.002.071.992.002.000.10%159,473
Jan 26, 20261.932.001.932.002.003.52%262,316
Jan 23, 20261.891.941.891.931.932.01%540,216
Jan 22, 20261.891.911.881.891.891.28%182,045
Jan 21, 20261.871.881.861.871.87-50,179
Jan 20, 20261.881.891.861.871.87-0.95%209,259
Jan 19, 20261.911.911.871.891.89-3.08%353,175
Jan 16, 20261.941.951.931.951.95-0.10%56,242
Jan 15, 20261.951.951.931.951.950.10%178,251
Jan 14, 20261.941.951.931.951.950.41%250,181
Jan 13, 20261.921.941.921.941.940.73%67,337
Jan 12, 20261.951.961.921.921.92-1.33%70,925
Jan 9, 20261.951.961.941.951.950.52%139,492
Jan 8, 20261.961.981.941.941.94-1.02%132,020
Jan 7, 20261.941.971.931.961.961.24%146,048
Jan 5, 20261.931.941.901.941.940.31%90,937
Jan 2, 20261.931.941.921.931.93-0.21%111,697
Dec 30, 20251.921.951.921.931.930.73%108,313
Dec 29, 20251.901.941.901.921.920.84%111,324
Dec 23, 20251.911.921.891.901.90-0.21%57,741
Dec 22, 20251.891.921.891.911.911.06%105,717
Dec 19, 20251.851.911.851.891.890.53%227,700
Dec 18, 20251.881.881.861.881.880.11%118,834
Dec 17, 20251.881.881.861.881.88-0.11%43,040
Dec 16, 20251.881.911.871.881.88-0.32%577,745
Dec 15, 20251.921.941.871.881.88-1.67%74,706
Dec 12, 20251.941.951.911.921.92-0.93%572,636
Dec 11, 20251.911.961.891.931.930.73%153,688
Dec 10, 20251.931.941.891.921.92-1.03%295,260
Dec 9, 20251.761.961.741.941.9410.60%739,678
Dec 8, 20251.781.781.751.751.75-1.68%96,580
Dec 5, 20251.781.791.771.781.780.34%54,862
Dec 4, 20251.761.781.761.781.780.91%88,302
Dec 3, 20251.771.781.761.761.76-0.56%467,677
Dec 2, 20251.771.771.751.771.770.11%86,258
Dec 1, 20251.731.771.721.771.773.27%168,547
Nov 28, 20251.791.801.711.711.71-4.78%1,139,823
Nov 27, 20251.791.801.761.801.802.51%132,919
Nov 26, 20251.741.761.731.761.760.69%107,139
Nov 25, 20251.761.771.741.741.74-0.91%69,466
Nov 24, 20251.781.791.751.761.76-0.90%117,140
Nov 21, 20251.781.801.761.781.78-2.20%217,723
Nov 20, 20251.621.841.621.821.8211.82%868,255
Nov 19, 20251.631.641.621.621.62-0.37%82,692
Nov 18, 20251.641.641.621.631.63-0.97%101,155
Nov 17, 20251.661.671.641.651.65-1.20%82,373
Nov 14, 20251.681.681.651.671.67-0.83%99,719
Nov 13, 20251.711.711.681.681.68-1.29%76,542
Nov 12, 20251.701.711.691.701.700.59%125,954
Nov 11, 20251.691.701.671.691.690.59%111,988
Nov 10, 20251.671.691.661.681.681.82%67,932
Nov 7, 20251.671.681.651.651.65-1.08%108,350
Nov 6, 20251.681.691.671.671.67-0.36%66,657
Nov 5, 20251.691.691.671.681.68-0.71%162,507
Nov 4, 20251.721.721.691.691.69-1.29%83,041
Nov 3, 20251.711.741.711.711.71-0.23%96,827
Oct 31, 20251.761.761.711.711.71-2.39%171,262
Oct 30, 20251.761.771.731.761.76-0.57%274,603
Oct 29, 20251.681.781.641.771.775.24%665,037
Oct 28, 20251.651.681.621.681.682.57%2,549,905
Oct 27, 20251.631.641.631.641.640.49%150,043
Oct 24, 20251.631.641.631.631.63-0.25%90,263
Oct 23, 20251.651.651.621.631.63-2.28%136,562
Oct 22, 20251.631.671.591.671.672.71%791,812
Oct 21, 20251.631.641.621.631.630.49%74,875
Oct 20, 20251.621.641.611.621.62-0.49%98,697
Oct 17, 20251.661.661.611.631.63-1.93%119,732
Oct 16, 20251.641.661.631.661.661.84%102,778
Oct 15, 20251.631.651.621.631.63-0.73%120,679
Oct 14, 20251.621.641.611.641.641.11%85,933
Oct 13, 20251.621.641.621.621.620.12%72,719
Oct 10, 20251.631.651.621.621.62-0.61%123,615