Skip to main content
F-Secure Oyj (HEL:FSECURE)
Finland flag Finland · Delayed Price · Currency is EUR
1.728
-0.006 (-0.35%)
Apr 28, 2026, 6:29 PM EET

F-Secure Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.731.751.721.73--0.35%119,962
Apr 27, 20261.721.761.711.731.730.46%157,635
Apr 24, 20261.731.741.721.731.73-0.23%95,130
Apr 23, 20261.781.781.731.731.73-2.04%88,563
Apr 22, 20261.751.781.721.771.771.61%116,274
Apr 21, 20261.751.761.731.741.74-0.11%85,939
Apr 20, 20261.741.751.721.741.74-0.11%116,859
Apr 17, 20261.721.771.711.741.742.11%171,737
Apr 16, 20261.701.731.701.711.710.47%145,143
Apr 15, 20261.681.711.681.701.701.07%83,466
Apr 14, 20261.651.711.651.681.681.69%124,470
Apr 13, 20261.661.671.641.651.65-1.31%160,179
Apr 10, 20261.671.691.661.671.670.48%154,047
Apr 9, 20261.701.721.661.671.67-0.95%223,911
Apr 8, 20261.671.711.671.681.683.44%185,317
Apr 7, 20261.651.661.621.631.63-1.33%172,189
Apr 2, 20261.631.661.621.651.650.49%124,868
Apr 1, 20261.621.641.621.641.641.86%111,377
Mar 31, 20261.581.631.551.611.612.03%198,581
Mar 30, 20261.601.601.571.581.58-1.25%285,546
Mar 27, 20261.651.651.591.601.60-3.73%248,216
Mar 26, 20261.661.671.641.661.640.12%121,686
Mar 25, 20261.681.691.651.661.64-0.36%177,905
Mar 24, 20261.691.691.661.661.64-1.42%112,482
Mar 23, 20261.671.721.641.691.67-0.82%250,182
Mar 20, 20261.721.721.691.701.68-0.23%306,021
Mar 19, 20261.731.741.701.711.69-1.27%158,861
Mar 18, 20261.721.741.711.731.710.58%143,607
Mar 17, 20261.711.731.711.721.700.47%94,435
Mar 16, 20261.701.721.701.711.690.94%105,602
Mar 13, 20261.731.731.691.691.67-2.19%98,126
Mar 12, 20261.711.741.681.731.710.93%188,668
Mar 11, 20261.661.731.661.721.703.50%494,447
Mar 10, 20261.701.721.651.661.644.94%758,741
Mar 9, 20261.591.591.571.581.56-1.86%150,539
Mar 6, 20261.611.621.591.611.59-221,523
Mar 5, 20261.601.621.591.611.590.88%148,290
Mar 4, 20261.591.611.581.601.580.50%193,756
Mar 3, 20261.601.601.561.591.57-0.25%283,816
Mar 2, 20261.601.611.571.591.57-1.36%229,651
Feb 27, 20261.611.621.601.611.590.12%239,419
Feb 26, 20261.621.631.601.611.59-0.49%262,361
Feb 25, 20261.621.631.611.621.600.25%117,315
Feb 24, 20261.631.631.611.621.60-0.62%221,414
Feb 23, 20261.641.651.611.631.61-2.05%534,969
Feb 20, 20261.671.671.641.661.64-0.24%127,887
Feb 19, 20261.631.661.631.661.641.84%176,836
Feb 18, 20261.651.661.631.631.61-0.73%188,852
Feb 17, 20261.641.651.631.651.630.49%165,593
Feb 16, 20261.651.671.641.641.62-0.36%202,433
Feb 13, 20261.641.651.631.641.620.61%284,454
Feb 12, 20261.651.671.631.631.61-0.97%253,724
Feb 11, 20261.671.671.641.651.63-1.20%271,551
Feb 10, 20261.681.691.671.671.65-0.36%1,167,499
Feb 9, 20261.691.701.671.681.66-0.36%151,965
Feb 6, 20261.701.701.661.681.66-389,369
Feb 5, 20261.671.721.651.681.66-7.89%4,353,812
Feb 4, 20261.841.851.801.831.80-0.98%271,312
Feb 3, 20261.891.901.841.841.82-1.71%156,710
Feb 2, 20261.891.891.861.881.85-0.64%1,707,460
Jan 30, 20261.921.931.881.891.87-1.15%108,992
Jan 29, 20261.971.971.911.911.89-3.05%210,807
Jan 28, 20262.002.001.951.971.95-1.50%160,379
Jan 27, 20262.002.071.992.001.980.10%159,473
Jan 26, 20261.932.001.932.001.973.52%262,316
Jan 23, 20261.891.941.891.931.912.01%540,216
Jan 22, 20261.891.911.881.891.871.28%182,045
Jan 21, 20261.871.881.861.871.85-50,179
Jan 20, 20261.881.891.861.871.85-0.95%209,259
Jan 19, 20261.911.911.871.891.86-3.08%353,175
Jan 16, 20261.941.951.931.951.92-0.10%58,235
Jan 15, 20261.951.951.931.951.920.10%178,251
Jan 14, 20261.941.951.931.951.920.41%250,181
Jan 13, 20261.921.941.921.941.910.73%67,337
Jan 12, 20261.951.961.921.921.90-1.33%70,925
Jan 9, 20261.951.961.941.951.930.52%139,492
Jan 8, 20261.961.981.941.941.92-1.02%132,020
Jan 7, 20261.941.971.931.961.941.24%146,048
Jan 5, 20261.931.941.901.941.910.31%90,937
Jan 2, 20261.931.941.921.931.91-0.21%111,697
Dec 30, 20251.921.951.921.931.910.73%108,313
Dec 29, 20251.901.941.901.921.900.84%111,324
Dec 23, 20251.911.921.891.901.88-0.21%57,741
Dec 22, 20251.891.921.891.911.891.06%105,717
Dec 19, 20251.851.911.851.891.870.53%227,700
Dec 18, 20251.881.881.861.881.860.11%118,834
Dec 17, 20251.881.881.861.881.85-0.11%43,040
Dec 16, 20251.881.911.871.881.86-0.32%577,745
Dec 15, 20251.921.941.871.881.86-1.67%74,706
Dec 12, 20251.941.951.911.921.89-0.93%572,636
Dec 11, 20251.911.961.891.931.910.73%158,796
Dec 10, 20251.931.941.891.921.90-1.03%295,260
Dec 9, 20251.761.961.741.941.9210.60%739,678
Dec 8, 20251.781.781.751.751.73-1.68%96,580
Dec 5, 20251.781.791.771.781.760.34%54,862
Dec 4, 20251.761.781.761.781.760.91%88,302
Dec 3, 20251.771.781.761.761.74-0.56%467,677
Dec 2, 20251.771.771.751.771.750.11%86,258
Dec 1, 20251.731.771.721.771.753.27%168,547
Nov 28, 20251.791.801.711.711.69-4.78%1,139,823