F-Secure Oyj (HEL:FSECURE)
Finland
· Delayed Price · Currency is EUR 1.784
+0.006 (0.34%)
At close: Dec 5, 2025
F-Secure Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.78 | 1.79 | 1.77 | 1.78 | 1.78 | 0.34% | 54,862 |
| Dec 4, 2025 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 0.91% | 88,302 |
| Dec 3, 2025 | 1.77 | 1.78 | 1.76 | 1.76 | 1.76 | -0.56% | 467,677 |
| Dec 2, 2025 | 1.77 | 1.77 | 1.75 | 1.77 | 1.77 | 0.11% | 86,258 |
| Dec 1, 2025 | 1.73 | 1.77 | 1.72 | 1.77 | 1.77 | 3.27% | 168,547 |
| Nov 28, 2025 | 1.79 | 1.80 | 1.71 | 1.71 | 1.71 | -4.78% | 1,139,823 |
| Nov 27, 2025 | 1.79 | 1.80 | 1.76 | 1.80 | 1.80 | 2.51% | 132,919 |
| Nov 26, 2025 | 1.74 | 1.76 | 1.73 | 1.76 | 1.76 | 0.69% | 107,139 |
| Nov 25, 2025 | 1.76 | 1.77 | 1.74 | 1.74 | 1.74 | -0.91% | 69,466 |
| Nov 24, 2025 | 1.78 | 1.79 | 1.75 | 1.76 | 1.76 | -0.90% | 117,140 |
| Nov 21, 2025 | 1.78 | 1.80 | 1.76 | 1.78 | 1.78 | -2.20% | 217,723 |
| Nov 20, 2025 | 1.62 | 1.84 | 1.62 | 1.82 | 1.82 | 11.82% | 868,255 |
| Nov 19, 2025 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | -0.37% | 82,692 |
| Nov 18, 2025 | 1.64 | 1.64 | 1.62 | 1.63 | 1.63 | -0.97% | 101,155 |
| Nov 17, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.65 | -1.20% | 82,373 |
| Nov 14, 2025 | 1.68 | 1.68 | 1.65 | 1.67 | 1.67 | -0.83% | 99,719 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -1.29% | 76,542 |
| Nov 12, 2025 | 1.70 | 1.71 | 1.69 | 1.70 | 1.70 | 0.59% | 125,954 |
| Nov 11, 2025 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.59% | 111,988 |
| Nov 10, 2025 | 1.67 | 1.69 | 1.66 | 1.68 | 1.68 | 1.82% | 67,932 |
| Nov 7, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.65 | -1.08% | 108,350 |
| Nov 6, 2025 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.36% | 66,657 |
| Nov 5, 2025 | 1.69 | 1.69 | 1.67 | 1.68 | 1.68 | -0.71% | 162,507 |
| Nov 4, 2025 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | -1.29% | 83,041 |
| Nov 3, 2025 | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | -0.23% | 96,827 |
| Oct 31, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.71 | -2.39% | 171,262 |
| Oct 30, 2025 | 1.76 | 1.77 | 1.73 | 1.76 | 1.76 | -0.57% | 274,603 |
| Oct 29, 2025 | 1.68 | 1.78 | 1.64 | 1.77 | 1.77 | 5.24% | 665,037 |
| Oct 28, 2025 | 1.65 | 1.68 | 1.62 | 1.68 | 1.68 | 2.57% | 2,549,905 |
| Oct 27, 2025 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 0.49% | 150,043 |
| Oct 24, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.25% | 90,263 |
| Oct 23, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -2.28% | 136,562 |
| Oct 22, 2025 | 1.63 | 1.67 | 1.59 | 1.67 | 1.67 | 2.71% | 791,812 |
| Oct 21, 2025 | 1.63 | 1.64 | 1.62 | 1.63 | 1.63 | 0.49% | 74,875 |
| Oct 20, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | -0.49% | 98,697 |
| Oct 17, 2025 | 1.66 | 1.66 | 1.61 | 1.63 | 1.63 | -1.93% | 119,732 |
| Oct 16, 2025 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 102,778 |
| Oct 15, 2025 | 1.63 | 1.65 | 1.62 | 1.63 | 1.63 | -0.73% | 120,679 |
| Oct 14, 2025 | 1.62 | 1.64 | 1.61 | 1.64 | 1.64 | 1.11% | 85,933 |
| Oct 13, 2025 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | 0.12% | 72,719 |
| Oct 10, 2025 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 123,615 |
| Oct 9, 2025 | 1.65 | 1.67 | 1.63 | 1.63 | 1.63 | -1.45% | 112,762 |
| Oct 8, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | - | 62,940 |
| Oct 7, 2025 | 1.66 | 1.68 | 1.65 | 1.65 | 1.65 | -0.36% | 74,955 |
| Oct 6, 2025 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -1.89% | 102,633 |
| Oct 3, 2025 | 1.69 | 1.70 | 1.68 | 1.69 | 1.67 | 0.48% | 113,868 |
| Oct 2, 2025 | 1.70 | 1.70 | 1.67 | 1.68 | 1.66 | -0.24% | 209,762 |
| Oct 1, 2025 | 1.69 | 1.70 | 1.69 | 1.69 | 1.67 | -0.71% | 57,553 |
| Sep 30, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.68 | 0.24% | 113,596 |
| Sep 29, 2025 | 1.68 | 1.71 | 1.68 | 1.70 | 1.68 | 1.07% | 111,059 |
| Sep 26, 2025 | 1.69 | 1.70 | 1.68 | 1.68 | 1.66 | -0.71% | 84,290 |
| Sep 25, 2025 | 1.70 | 1.71 | 1.69 | 1.69 | 1.67 | -0.82% | 69,126 |
| Sep 24, 2025 | 1.71 | 1.72 | 1.70 | 1.70 | 1.68 | -0.35% | 75,887 |
| Sep 23, 2025 | 1.72 | 1.73 | 1.70 | 1.71 | 1.69 | -0.47% | 44,718 |
| Sep 22, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | 1.70 | -0.92% | 101,420 |
| Sep 19, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.71 | 0.70% | 92,497 |
| Sep 18, 2025 | 1.70 | 1.73 | 1.70 | 1.72 | 1.70 | 1.53% | 175,250 |
| Sep 17, 2025 | 1.69 | 1.70 | 1.66 | 1.70 | 1.68 | 1.92% | 416,073 |
| Sep 16, 2025 | 1.70 | 1.70 | 1.66 | 1.66 | 1.64 | -1.89% | 327,926 |
| Sep 15, 2025 | 1.75 | 1.76 | 1.70 | 1.70 | 1.68 | -2.64% | 263,867 |
| Sep 12, 2025 | 1.71 | 1.76 | 1.70 | 1.74 | 1.72 | 1.87% | 257,977 |
| Sep 11, 2025 | 1.71 | 1.72 | 1.70 | 1.71 | 1.69 | - | 161,386 |
| Sep 10, 2025 | 1.73 | 1.74 | 1.71 | 1.71 | 1.69 | -1.04% | 134,051 |
| Sep 9, 2025 | 1.73 | 1.74 | 1.72 | 1.73 | 1.71 | -0.23% | 130,033 |
| Sep 8, 2025 | 1.68 | 1.74 | 1.68 | 1.73 | 1.71 | 4.59% | 344,634 |
| Sep 5, 2025 | 1.65 | 1.66 | 1.64 | 1.66 | 1.64 | 0.73% | 84,356 |
| Sep 4, 2025 | 1.65 | 1.66 | 1.64 | 1.64 | 1.62 | - | 69,010 |
| Sep 3, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.62 | -0.36% | 83,741 |
| Sep 2, 2025 | 1.66 | 1.66 | 1.64 | 1.65 | 1.63 | -0.48% | 121,615 |
| Sep 1, 2025 | 1.67 | 1.68 | 1.66 | 1.66 | 1.64 | 0.12% | 63,776 |
| Aug 29, 2025 | 1.66 | 1.67 | 1.65 | 1.66 | 1.64 | -0.24% | 93,067 |
| Aug 28, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.64 | -0.12% | 62,311 |
| Aug 27, 2025 | 1.67 | 1.69 | 1.66 | 1.66 | 1.64 | -0.48% | 172,597 |
| Aug 26, 2025 | 1.72 | 1.72 | 1.67 | 1.67 | 1.65 | -2.57% | 222,497 |
| Aug 25, 2025 | 1.76 | 1.76 | 1.71 | 1.71 | 1.69 | -2.06% | 150,485 |
| Aug 22, 2025 | 1.71 | 1.75 | 1.71 | 1.75 | 1.73 | 3.31% | 276,970 |
| Aug 21, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.67 | 2.54% | 214,128 |
| Aug 20, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.63 | 0.12% | 189,871 |
| Aug 19, 2025 | 1.65 | 1.66 | 1.64 | 1.65 | 1.63 | 0.24% | 85,971 |
| Aug 18, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.63 | -1.20% | 171,147 |
| Aug 15, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.65 | -0.24% | 97,584 |
| Aug 14, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.65 | -0.95% | 95,539 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.67 | 1.69 | 1.67 | 0.12% | 89,512 |
| Aug 12, 2025 | 1.72 | 1.73 | 1.68 | 1.68 | 1.66 | -1.86% | 640,722 |
| Aug 11, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.70 | 2.63% | 232,037 |
| Aug 8, 2025 | 1.64 | 1.68 | 1.62 | 1.67 | 1.65 | 4.50% | 1,135,748 |
| Aug 7, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.58 | -0.12% | 310,098 |
| Aug 6, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.58 | -2.67% | 283,390 |
| Aug 5, 2025 | 1.65 | 1.67 | 1.64 | 1.65 | 1.63 | -0.48% | 230,201 |
| Aug 4, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.63 | 0.24% | 73,593 |
| Aug 1, 2025 | 1.67 | 1.67 | 1.64 | 1.65 | 1.63 | 0.24% | 108,203 |
| Jul 31, 2025 | 1.66 | 1.67 | 1.65 | 1.65 | 1.63 | -0.36% | 142,902 |
| Jul 30, 2025 | 1.67 | 1.68 | 1.65 | 1.65 | 1.63 | -0.96% | 102,889 |
| Jul 29, 2025 | 1.69 | 1.69 | 1.66 | 1.67 | 1.65 | -0.71% | 156,773 |
| Jul 28, 2025 | 1.70 | 1.73 | 1.68 | 1.68 | 1.66 | -1.06% | 172,068 |
| Jul 25, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.68 | 0.47% | 158,817 |
| Jul 24, 2025 | 1.66 | 1.70 | 1.66 | 1.69 | 1.67 | 2.67% | 223,404 |
| Jul 23, 2025 | 1.66 | 1.67 | 1.64 | 1.65 | 1.63 | 0.49% | 151,042 |
| Jul 22, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | 1.62 | -1.68% | 227,221 |
| Jul 21, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.65 | 1.83% | 149,377 |