Fiskars Oyj Abp (HEL:FSKRS)
Finland
· Delayed Price · Currency is EUR 12.66
0.00 (0.00%)
At close: Dec 5, 2025
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.68 | 12.72 | 12.64 | 12.72 | - | 0.47% | 1,644 |
| Dec 4, 2025 | 12.66 | 12.74 | 12.54 | 12.66 | 12.66 | - | 31,244 |
| Dec 3, 2025 | 12.74 | 12.74 | 12.58 | 12.66 | 12.66 | -0.63% | 7,190 |
| Dec 2, 2025 | 12.86 | 12.86 | 12.64 | 12.74 | 12.74 | -0.78% | 5,418 |
| Dec 1, 2025 | 12.72 | 12.88 | 12.54 | 12.84 | 12.84 | 0.94% | 9,372 |
| Nov 28, 2025 | 12.46 | 12.78 | 12.46 | 12.72 | 12.72 | 1.92% | 21,355 |
| Nov 27, 2025 | 12.44 | 12.58 | 12.40 | 12.48 | 12.48 | 0.16% | 12,983 |
| Nov 26, 2025 | 12.48 | 12.52 | 12.36 | 12.46 | 12.46 | -0.16% | 13,224 |
| Nov 25, 2025 | 12.40 | 12.52 | 12.18 | 12.48 | 12.48 | 1.96% | 26,695 |
| Nov 24, 2025 | 12.30 | 12.48 | 12.22 | 12.24 | 12.24 | -0.49% | 21,397 |
| Nov 21, 2025 | 12.60 | 12.76 | 12.28 | 12.30 | 12.30 | -1.76% | 35,232 |
| Nov 20, 2025 | 12.78 | 12.86 | 12.30 | 12.52 | 12.52 | -4.72% | 43,787 |
| Nov 19, 2025 | 12.94 | 13.30 | 12.88 | 13.14 | 13.14 | 0.92% | 15,730 |
| Nov 18, 2025 | 13.44 | 13.50 | 12.88 | 13.02 | 13.02 | -2.54% | 14,176 |
| Nov 17, 2025 | 13.60 | 13.60 | 13.32 | 13.36 | 13.36 | -1.47% | 20,185 |
| Nov 14, 2025 | 13.56 | 13.58 | 13.36 | 13.56 | 13.56 | - | 10,018 |
| Nov 13, 2025 | 13.90 | 13.92 | 13.56 | 13.56 | 13.56 | -1.60% | 11,419 |
| Nov 12, 2025 | 13.72 | 13.90 | 13.70 | 13.78 | 13.78 | 0.44% | 31,493 |
| Nov 11, 2025 | 13.34 | 13.74 | 13.34 | 13.72 | 13.72 | 2.69% | 19,807 |
| Nov 10, 2025 | 13.24 | 13.40 | 13.24 | 13.36 | 13.36 | 0.91% | 8,566 |
| Nov 7, 2025 | 13.24 | 13.24 | 12.96 | 13.24 | 13.24 | 0.61% | 11,347 |
| Nov 6, 2025 | 13.12 | 13.24 | 13.06 | 13.16 | 13.16 | 0.77% | 14,436 |
| Nov 5, 2025 | 13.10 | 13.10 | 13.00 | 13.06 | 13.06 | -0.61% | 6,172 |
| Nov 4, 2025 | 13.14 | 13.16 | 12.92 | 13.14 | 13.14 | -0.15% | 11,713 |
| Nov 3, 2025 | 13.00 | 13.20 | 12.98 | 13.16 | 13.16 | 0.61% | 15,087 |
| Oct 31, 2025 | 13.20 | 13.24 | 13.02 | 13.08 | 13.08 | - | 13,725 |
| Oct 30, 2025 | 13.00 | 13.10 | 12.86 | 13.08 | 13.08 | 0.31% | 20,319 |
| Oct 29, 2025 | 12.98 | 13.18 | 12.94 | 13.04 | 13.04 | 0.93% | 19,476 |
| Oct 28, 2025 | 12.86 | 12.94 | 12.80 | 12.92 | 12.92 | 0.62% | 9,702 |
| Oct 27, 2025 | 13.18 | 13.34 | 12.82 | 12.84 | 12.84 | -2.58% | 35,836 |
| Oct 24, 2025 | 12.40 | 13.20 | 12.40 | 13.18 | 13.18 | 6.63% | 45,969 |
| Oct 23, 2025 | 12.34 | 12.66 | 12.34 | 12.36 | 12.36 | 0.32% | 28,535 |
| Oct 22, 2025 | 12.42 | 12.44 | 12.32 | 12.32 | 12.32 | -0.81% | 12,785 |
| Oct 21, 2025 | 12.44 | 12.48 | 12.28 | 12.42 | 12.42 | -0.16% | 18,010 |
| Oct 20, 2025 | 12.28 | 12.44 | 12.28 | 12.44 | 12.44 | 1.30% | 14,046 |
| Oct 17, 2025 | 12.20 | 12.28 | 12.02 | 12.28 | 12.28 | 0.66% | 19,766 |
| Oct 16, 2025 | 12.14 | 12.20 | 12.04 | 12.20 | 12.20 | 0.49% | 49,483 |
| Oct 15, 2025 | 12.24 | 12.40 | 12.12 | 12.14 | 12.14 | -0.65% | 22,249 |
| Oct 14, 2025 | 12.26 | 12.30 | 12.20 | 12.22 | 12.22 | -0.16% | 14,055 |
| Oct 13, 2025 | 12.30 | 12.38 | 12.18 | 12.24 | 12.24 | 0.33% | 19,890 |
| Oct 10, 2025 | 12.24 | 12.42 | 12.20 | 12.20 | 12.20 | -0.16% | 25,036 |
| Oct 9, 2025 | 12.48 | 12.52 | 12.22 | 12.22 | 12.22 | -1.93% | 19,447 |
| Oct 8, 2025 | 12.24 | 12.50 | 12.24 | 12.46 | 12.46 | 2.30% | 19,370 |
| Oct 7, 2025 | 12.22 | 12.32 | 12.18 | 12.18 | 12.18 | -0.33% | 21,957 |
| Oct 6, 2025 | 12.40 | 12.48 | 12.20 | 12.22 | 12.22 | -1.45% | 17,408 |
| Oct 3, 2025 | 12.48 | 12.48 | 12.12 | 12.40 | 12.40 | -0.64% | 44,852 |
| Oct 2, 2025 | 12.62 | 12.80 | 12.48 | 12.48 | 12.48 | -1.11% | 35,002 |
| Oct 1, 2025 | 12.26 | 12.62 | 12.20 | 12.62 | 12.62 | 3.44% | 53,733 |
| Sep 30, 2025 | 12.38 | 12.38 | 12.20 | 12.20 | 12.20 | -1.61% | 32,298 |
| Sep 29, 2025 | 12.58 | 12.68 | 12.40 | 12.40 | 12.40 | -1.43% | 40,016 |
| Sep 26, 2025 | 12.62 | 12.70 | 12.52 | 12.58 | 12.58 | -0.16% | 20,352 |
| Sep 25, 2025 | 13.02 | 13.06 | 12.60 | 12.60 | 12.60 | -3.08% | 30,766 |
| Sep 24, 2025 | 13.22 | 13.26 | 13.00 | 13.00 | 13.00 | -1.66% | 37,697 |
| Sep 23, 2025 | 13.32 | 13.42 | 13.22 | 13.22 | 13.22 | -0.75% | 21,414 |
| Sep 22, 2025 | 13.58 | 13.58 | 13.32 | 13.32 | 13.32 | -2.06% | 29,322 |
| Sep 19, 2025 | 13.76 | 13.80 | 13.60 | 13.60 | 13.60 | -1.16% | 23,340 |
| Sep 18, 2025 | 13.62 | 13.84 | 13.62 | 13.76 | 13.76 | 1.03% | 14,309 |
| Sep 17, 2025 | 13.74 | 13.76 | 13.62 | 13.62 | 13.62 | -0.58% | 11,511 |
| Sep 16, 2025 | 13.72 | 13.78 | 13.70 | 13.70 | 13.70 | - | 22,366 |
| Sep 15, 2025 | 13.78 | 13.90 | 13.70 | 13.70 | 13.70 | - | 18,503 |
| Sep 12, 2025 | 13.70 | 13.84 | 13.70 | 13.70 | 13.70 | - | 19,909 |
| Sep 11, 2025 | 14.00 | 14.00 | 13.64 | 13.70 | 13.70 | -2.14% | 22,291 |
| Sep 10, 2025 | 14.10 | 14.14 | 14.00 | 14.00 | 14.00 | -3.45% | 26,662 |
| Sep 9, 2025 | 14.56 | 14.58 | 14.34 | 14.50 | 14.08 | -0.28% | 16,586 |
| Sep 8, 2025 | 14.64 | 14.64 | 14.46 | 14.54 | 14.12 | -0.27% | 20,464 |
| Sep 5, 2025 | 14.40 | 14.64 | 14.40 | 14.58 | 14.16 | 1.39% | 18,671 |
| Sep 4, 2025 | 14.10 | 14.38 | 14.08 | 14.38 | 13.96 | 2.28% | 6,396 |
| Sep 3, 2025 | 14.12 | 14.24 | 14.04 | 14.06 | 13.65 | -0.28% | 12,327 |
| Sep 2, 2025 | 14.18 | 14.28 | 14.02 | 14.10 | 13.69 | -0.42% | 11,073 |
| Sep 1, 2025 | 14.08 | 14.28 | 14.08 | 14.16 | 13.75 | 0.57% | 7,202 |
| Aug 29, 2025 | 14.20 | 14.20 | 14.08 | 14.08 | 13.67 | -0.85% | 12,924 |
| Aug 28, 2025 | 14.30 | 14.40 | 14.18 | 14.20 | 13.79 | -0.70% | 8,520 |
| Aug 27, 2025 | 14.40 | 14.42 | 14.26 | 14.30 | 13.89 | -0.83% | 9,640 |
| Aug 26, 2025 | 14.52 | 14.52 | 14.34 | 14.42 | 14.00 | -0.55% | 16,736 |
| Aug 25, 2025 | 14.34 | 14.56 | 14.34 | 14.50 | 14.08 | 1.12% | 13,466 |
| Aug 22, 2025 | 14.12 | 14.38 | 14.12 | 14.34 | 13.92 | 2.14% | 19,399 |
| Aug 21, 2025 | 14.06 | 14.14 | 14.00 | 14.04 | 13.63 | - | 8,273 |
| Aug 20, 2025 | 13.80 | 14.12 | 13.80 | 14.04 | 13.63 | 1.89% | 25,473 |
| Aug 19, 2025 | 13.82 | 13.92 | 13.76 | 13.78 | 13.38 | 0.58% | 15,285 |
| Aug 18, 2025 | 13.56 | 13.82 | 13.56 | 13.70 | 13.30 | 1.03% | 15,531 |
| Aug 15, 2025 | 13.64 | 13.70 | 13.56 | 13.56 | 13.17 | -0.15% | 11,038 |
| Aug 14, 2025 | 13.68 | 13.70 | 13.52 | 13.58 | 13.19 | -0.15% | 17,964 |
| Aug 13, 2025 | 13.52 | 13.70 | 13.50 | 13.60 | 13.21 | 1.04% | 19,904 |
| Aug 12, 2025 | 13.80 | 13.84 | 13.46 | 13.46 | 13.07 | -2.04% | 28,008 |
| Aug 11, 2025 | 14.04 | 14.10 | 13.70 | 13.74 | 13.34 | -2.14% | 21,638 |
| Aug 8, 2025 | 14.08 | 14.18 | 14.04 | 14.04 | 13.63 | -0.14% | 9,019 |
| Aug 7, 2025 | 13.98 | 14.16 | 13.98 | 14.06 | 13.65 | 0.72% | 18,307 |
| Aug 6, 2025 | 14.36 | 14.42 | 13.96 | 13.96 | 13.56 | -2.79% | 34,708 |
| Aug 5, 2025 | 14.34 | 14.46 | 14.34 | 14.36 | 13.94 | 0.28% | 10,347 |
| Aug 4, 2025 | 14.42 | 14.54 | 14.32 | 14.32 | 13.91 | -0.83% | 12,979 |
| Aug 1, 2025 | 14.38 | 14.52 | 14.34 | 14.44 | 14.02 | 0.42% | 9,959 |
| Jul 31, 2025 | 14.46 | 14.60 | 14.36 | 14.38 | 13.96 | -0.42% | 9,739 |
| Jul 30, 2025 | 14.74 | 14.80 | 14.40 | 14.44 | 14.02 | -1.77% | 23,400 |
| Jul 29, 2025 | 14.72 | 14.78 | 14.62 | 14.70 | 14.27 | -0.27% | 13,008 |
| Jul 28, 2025 | 14.70 | 14.76 | 14.64 | 14.74 | 14.31 | 0.27% | 12,401 |
| Jul 25, 2025 | 14.66 | 14.80 | 14.60 | 14.70 | 14.27 | 0.27% | 9,763 |
| Jul 24, 2025 | 14.66 | 14.72 | 14.58 | 14.66 | 14.24 | 0.27% | 11,099 |
| Jul 23, 2025 | 14.46 | 14.66 | 14.44 | 14.62 | 14.20 | 1.11% | 10,126 |
| Jul 22, 2025 | 14.56 | 14.56 | 14.38 | 14.46 | 14.04 | 0.14% | 12,164 |
| Jul 21, 2025 | 14.58 | 14.68 | 14.44 | 14.44 | 14.02 | -1.10% | 16,756 |