Fiskars Oyj Abp (HEL:FSKRS)
Finland
· Delayed Price · Currency is EUR 12.98
+0.14 (1.09%)
Mar 6, 2026, 6:29 PM EET
Fiskars Oyj Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.90 | 13.06 | 12.86 | 12.98 | - | 1.09% | 12,491 |
| Mar 5, 2026 | 12.58 | 13.06 | 12.58 | 12.84 | 12.84 | 2.07% | 32,398 |
| Mar 4, 2026 | 12.70 | 12.76 | 12.58 | 12.58 | 12.58 | -0.94% | 31,916 |
| Mar 3, 2026 | 12.80 | 12.86 | 12.66 | 12.70 | 12.70 | -1.40% | 20,824 |
| Mar 2, 2026 | 13.10 | 13.18 | 12.94 | 12.88 | 12.88 | -3.30% | 47,688 |
| Feb 27, 2026 | 13.16 | 13.32 | 13.10 | 13.32 | 13.32 | 1.06% | 20,021 |
| Feb 26, 2026 | 12.98 | 13.26 | 12.94 | 13.18 | 13.18 | 1.70% | 17,091 |
| Feb 25, 2026 | 13.26 | 13.34 | 12.94 | 12.96 | 12.96 | -1.82% | 31,833 |
| Feb 24, 2026 | 13.16 | 13.34 | 13.10 | 13.20 | 13.20 | 0.76% | 22,190 |
| Feb 23, 2026 | 13.16 | 13.28 | 13.06 | 13.10 | 13.10 | -0.61% | 16,699 |
| Feb 20, 2026 | 13.00 | 13.18 | 12.92 | 13.18 | 13.18 | 1.54% | 30,227 |
| Feb 19, 2026 | 13.02 | 13.06 | 12.94 | 12.98 | 12.98 | -0.31% | 11,680 |
| Feb 18, 2026 | 12.90 | 13.04 | 12.86 | 13.02 | 13.02 | 0.77% | 12,556 |
| Feb 17, 2026 | 12.98 | 13.08 | 12.86 | 12.92 | 12.92 | -0.15% | 15,727 |
| Feb 16, 2026 | 13.02 | 13.10 | 12.92 | 12.94 | 12.94 | -0.46% | 20,165 |
| Feb 13, 2026 | 12.82 | 13.00 | 12.82 | 13.00 | 13.00 | 1.09% | 16,155 |
| Feb 12, 2026 | 12.86 | 12.96 | 12.82 | 12.86 | 12.86 | - | 14,399 |
| Feb 11, 2026 | 12.90 | 12.96 | 12.80 | 12.86 | 12.86 | -0.62% | 18,984 |
| Feb 10, 2026 | 12.72 | 12.96 | 12.72 | 12.94 | 12.94 | 2.05% | 21,459 |
| Feb 9, 2026 | 12.64 | 12.90 | 12.64 | 12.68 | 12.68 | 0.79% | 39,940 |
| Feb 6, 2026 | 12.58 | 12.76 | 12.46 | 12.58 | 12.58 | -0.16% | 56,790 |
| Feb 5, 2026 | 12.62 | 13.10 | 12.34 | 12.60 | 12.60 | 4.13% | 109,802 |
| Feb 4, 2026 | 12.14 | 12.30 | 12.02 | 12.10 | 12.10 | -0.49% | 43,979 |
| Feb 3, 2026 | 12.18 | 12.22 | 12.10 | 12.16 | 12.16 | - | 12,713 |
| Feb 2, 2026 | 12.18 | 12.30 | 12.12 | 12.16 | 12.16 | -0.16% | 31,979 |
| Jan 30, 2026 | 12.16 | 12.26 | 12.10 | 12.18 | 12.18 | - | 8,273 |
| Jan 29, 2026 | 12.14 | 12.26 | 12.08 | 12.18 | 12.18 | 0.33% | 22,547 |
| Jan 28, 2026 | 12.20 | 12.32 | 12.12 | 12.14 | 12.14 | -0.65% | 24,362 |
| Jan 27, 2026 | 12.32 | 12.38 | 12.14 | 12.22 | 12.22 | -0.49% | 42,607 |
| Jan 26, 2026 | 12.48 | 12.56 | 12.28 | 12.28 | 12.28 | -1.76% | 23,982 |
| Jan 23, 2026 | 12.60 | 12.60 | 12.44 | 12.50 | 12.50 | -0.48% | 11,444 |
| Jan 22, 2026 | 12.40 | 12.66 | 12.40 | 12.56 | 12.56 | 2.11% | 31,921 |
| Jan 21, 2026 | 12.16 | 12.32 | 12.10 | 12.30 | 12.30 | 1.32% | 16,358 |
| Jan 20, 2026 | 12.32 | 12.40 | 12.14 | 12.14 | 12.14 | -1.46% | 30,058 |
| Jan 19, 2026 | 12.44 | 12.50 | 12.26 | 12.32 | 12.32 | -3.14% | 27,224 |
| Jan 16, 2026 | 12.60 | 12.80 | 12.54 | 12.72 | 12.72 | 1.44% | 19,006 |
| Jan 15, 2026 | 12.48 | 12.60 | 12.48 | 12.54 | 12.54 | 0.48% | 23,364 |
| Jan 14, 2026 | 12.82 | 12.82 | 12.46 | 12.48 | 12.48 | -3.41% | 79,185 |
| Jan 13, 2026 | 12.92 | 12.96 | 12.80 | 12.92 | 12.92 | - | 12,380 |
| Jan 12, 2026 | 13.04 | 13.04 | 12.86 | 12.92 | 12.92 | -0.77% | 16,669 |
| Jan 9, 2026 | 12.96 | 13.02 | 12.92 | 13.02 | 13.02 | 0.77% | 12,886 |
| Jan 8, 2026 | 12.88 | 12.96 | 12.80 | 12.92 | 12.92 | 0.47% | 12,163 |
| Jan 7, 2026 | 12.62 | 12.86 | 12.62 | 12.86 | 12.86 | 2.06% | 26,170 |
| Jan 5, 2026 | 12.80 | 12.80 | 12.46 | 12.60 | 12.60 | -0.63% | 23,921 |
| Jan 2, 2026 | 12.70 | 12.80 | 12.60 | 12.68 | 12.68 | - | 21,606 |
| Dec 30, 2025 | 12.50 | 12.74 | 12.50 | 12.68 | 12.68 | 0.63% | 31,145 |
| Dec 29, 2025 | 12.24 | 12.64 | 12.24 | 12.60 | 12.60 | 2.77% | 42,970 |
| Dec 23, 2025 | 12.38 | 12.40 | 12.26 | 12.26 | 12.26 | -0.97% | 21,764 |
| Dec 22, 2025 | 12.32 | 12.42 | 12.20 | 12.38 | 12.38 | 0.49% | 33,681 |
| Dec 19, 2025 | 12.54 | 12.54 | 12.30 | 12.32 | 12.32 | -1.75% | 42,296 |
| Dec 18, 2025 | 12.64 | 12.74 | 12.52 | 12.54 | 12.54 | -0.79% | 39,533 |
| Dec 17, 2025 | 12.68 | 12.70 | 12.50 | 12.64 | 12.64 | -0.32% | 44,532 |
| Dec 16, 2025 | 12.46 | 12.76 | 12.44 | 12.68 | 12.68 | 1.77% | 21,714 |
| Dec 15, 2025 | 12.52 | 12.64 | 12.40 | 12.46 | 12.46 | -0.48% | 21,227 |
| Dec 12, 2025 | 12.34 | 12.66 | 12.34 | 12.52 | 12.52 | 0.16% | 24,018 |
| Dec 11, 2025 | 12.30 | 12.50 | 12.24 | 12.50 | 12.50 | 1.63% | 21,808 |
| Dec 10, 2025 | 12.20 | 12.30 | 12.12 | 12.30 | 12.30 | 0.65% | 41,712 |
| Dec 9, 2025 | 12.32 | 12.42 | 12.18 | 12.22 | 12.22 | -0.81% | 23,412 |
| Dec 8, 2025 | 12.64 | 12.64 | 12.28 | 12.32 | 12.32 | -2.69% | 29,544 |
| Dec 5, 2025 | 12.68 | 12.80 | 12.62 | 12.66 | 12.66 | - | 10,978 |
| 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 |