Fenix Outdoor International AG (STO:FOI.B)
Sweden
· Delayed Price · Currency is SEK 506.00
-2.00 (-0.39%)
At close: Dec 5, 2025
STO:FOI.B Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 508.00 | 508.00 | 499.50 | 500.00 | - | -1.57% | 1,499 |
| Dec 4, 2025 | 515.00 | 534.00 | 502.00 | 508.00 | 508.00 | -2.68% | 2,714 |
| Dec 3, 2025 | 533.00 | 547.00 | 509.00 | 522.00 | 522.00 | -2.61% | 2,462 |
| Dec 2, 2025 | 529.00 | 539.00 | 515.00 | 536.00 | 536.00 | 1.32% | 1,808 |
| Dec 1, 2025 | 507.00 | 541.00 | 507.00 | 529.00 | 514.00 | 4.34% | 6,955 |
| Nov 28, 2025 | 504.00 | 507.00 | 498.00 | 507.00 | 492.62 | 1.71% | 505 |
| Nov 27, 2025 | 497.00 | 506.00 | 495.00 | 498.50 | 484.36 | 1.32% | 1,918 |
| Nov 26, 2025 | 488.50 | 498.50 | 478.50 | 492.00 | 478.05 | 0.82% | 2,570 |
| Nov 25, 2025 | 494.00 | 496.50 | 482.50 | 488.00 | 474.16 | 0.41% | 1,848 |
| Nov 24, 2025 | 500.00 | 501.00 | 486.00 | 486.00 | 472.22 | -2.99% | 1,136 |
| Nov 21, 2025 | 497.50 | 505.00 | 496.00 | 501.00 | 486.79 | 0.30% | 1,223 |
| Nov 20, 2025 | 495.00 | 504.00 | 495.00 | 499.50 | 485.34 | 1.42% | 1,224 |
| Nov 19, 2025 | 505.00 | 505.00 | 492.00 | 492.50 | 478.53 | -2.48% | 797 |
| Nov 18, 2025 | 511.00 | 512.00 | 499.50 | 505.00 | 490.68 | -1.17% | 2,504 |
| Nov 17, 2025 | 502.00 | 520.00 | 502.00 | 511.00 | 496.51 | 2.00% | 1,799 |
| Nov 14, 2025 | 508.00 | 512.00 | 500.00 | 501.00 | 486.79 | -1.38% | 830 |
| Nov 13, 2025 | 511.00 | 518.00 | 505.00 | 508.00 | 493.60 | -1.17% | 763 |
| Nov 12, 2025 | 490.00 | 514.00 | 490.00 | 514.00 | 499.43 | 4.90% | 1,316 |
| Nov 11, 2025 | 485.00 | 493.50 | 485.00 | 490.00 | 476.11 | 1.24% | 572 |
| Nov 10, 2025 | 488.00 | 490.50 | 484.00 | 484.00 | 470.28 | 0.41% | 391 |
| Nov 7, 2025 | 480.00 | 488.00 | 480.00 | 482.00 | 468.33 | 0.31% | 1,042 |
| Nov 6, 2025 | 485.50 | 488.00 | 478.50 | 480.50 | 466.88 | -1.03% | 1,372 |
| Nov 5, 2025 | 487.00 | 487.00 | 478.50 | 485.50 | 471.73 | 1.46% | 949 |
| Nov 4, 2025 | 498.00 | 498.00 | 478.50 | 478.50 | 464.93 | -3.82% | 1,997 |
| Nov 3, 2025 | 523.00 | 523.00 | 495.00 | 497.50 | 483.39 | -5.24% | 3,660 |
| Oct 31, 2025 | 479.00 | 550.00 | 478.50 | 525.00 | 510.11 | 8.92% | 5,142 |
| Oct 30, 2025 | 482.50 | 488.50 | 480.00 | 482.00 | 468.33 | -0.21% | 3,030 |
| Oct 29, 2025 | 498.00 | 500.00 | 476.50 | 483.00 | 469.30 | -3.11% | 2,308 |
| Oct 28, 2025 | 494.00 | 508.00 | 494.00 | 498.50 | 484.36 | -2.06% | 723 |
| Oct 27, 2025 | 500.00 | 513.00 | 482.50 | 509.00 | 494.57 | 1.80% | 1,542 |
| Oct 24, 2025 | 502.00 | 519.00 | 500.00 | 500.00 | 485.82 | -0.40% | 1,536 |
| Oct 23, 2025 | 506.00 | 526.00 | 497.00 | 502.00 | 487.77 | -0.99% | 2,443 |
| Oct 22, 2025 | 474.00 | 517.00 | 472.00 | 507.00 | 492.62 | 6.74% | 1,552 |
| Oct 21, 2025 | 472.50 | 475.00 | 470.00 | 475.00 | 461.53 | 1.06% | 3,168 |
| Oct 20, 2025 | 465.00 | 473.00 | 465.00 | 470.00 | 456.67 | 1.18% | 2,098 |
| Oct 17, 2025 | 471.50 | 471.50 | 463.50 | 464.50 | 451.33 | -1.59% | 2,169 |
| Oct 16, 2025 | 471.00 | 473.00 | 469.00 | 472.00 | 458.62 | 0.11% | 794 |
| Oct 15, 2025 | 470.00 | 475.50 | 470.00 | 471.50 | 458.13 | 0.64% | 1,188 |
| Oct 14, 2025 | 471.00 | 471.00 | 468.50 | 468.50 | 455.22 | -0.32% | 973 |
| Oct 13, 2025 | 469.00 | 474.50 | 468.50 | 470.00 | 456.67 | - | 1,270 |
| Oct 10, 2025 | 470.50 | 474.50 | 470.00 | 470.00 | 456.67 | -0.63% | 1,014 |
| Oct 9, 2025 | 478.00 | 479.50 | 473.00 | 473.00 | 459.59 | -1.15% | 1,806 |
| Oct 8, 2025 | 486.00 | 488.50 | 475.00 | 478.50 | 464.93 | 0.10% | 600 |
| Oct 7, 2025 | 481.00 | 487.00 | 470.00 | 478.00 | 464.45 | - | 4,225 |
| Oct 6, 2025 | 475.00 | 479.50 | 475.00 | 478.00 | 464.45 | 0.63% | 818 |
| Oct 3, 2025 | 471.00 | 475.50 | 470.00 | 475.00 | 461.53 | 1.28% | 1,497 |
| Oct 2, 2025 | 474.00 | 474.50 | 466.50 | 469.00 | 455.70 | -1.05% | 756 |
| Oct 1, 2025 | 462.00 | 474.00 | 462.00 | 474.00 | 460.56 | 2.60% | 2,748 |
| Sep 30, 2025 | 475.00 | 483.50 | 462.00 | 462.00 | 448.90 | -2.74% | 1,966 |
| Sep 29, 2025 | 485.50 | 488.50 | 474.00 | 475.00 | 461.53 | -2.06% | 1,526 |
| Sep 26, 2025 | 475.00 | 486.00 | 467.50 | 485.00 | 471.25 | 3.19% | 214,545 |
| Sep 25, 2025 | 483.00 | 484.00 | 470.00 | 470.00 | 456.67 | -2.69% | 1,761 |
| Sep 24, 2025 | 488.00 | 494.00 | 481.00 | 483.00 | 469.30 | -1.53% | 2,003 |
| Sep 23, 2025 | 499.00 | 506.00 | 490.00 | 490.50 | 476.59 | -1.51% | 1,824 |
| Sep 22, 2025 | 505.00 | 505.00 | 495.00 | 498.00 | 483.88 | -0.99% | 1,286 |
| Sep 19, 2025 | 510.00 | 510.00 | 503.00 | 503.00 | 488.74 | -1.37% | 525 |
| Sep 18, 2025 | 515.00 | 515.00 | 503.00 | 510.00 | 495.54 | -0.78% | 879 |
| Sep 17, 2025 | 512.00 | 514.00 | 505.00 | 514.00 | 499.43 | 0.39% | 245 |
| Sep 16, 2025 | 501.00 | 513.00 | 501.00 | 512.00 | 497.48 | 1.59% | 738 |
| Sep 15, 2025 | 508.00 | 512.00 | 504.00 | 504.00 | 489.71 | -1.37% | 450 |
| Sep 12, 2025 | 507.00 | 512.00 | 502.00 | 511.00 | 496.51 | 0.79% | 1,160 |
| Sep 11, 2025 | 507.00 | 513.00 | 503.00 | 507.00 | 492.62 | 0.20% | 438 |
| Sep 10, 2025 | 503.00 | 507.00 | 503.00 | 506.00 | 491.65 | 1.20% | 89 |
| Sep 9, 2025 | 502.00 | 508.00 | 500.00 | 500.00 | 485.82 | -0.40% | 607 |
| Sep 8, 2025 | 505.00 | 510.00 | 500.00 | 502.00 | 487.77 | -1.57% | 330 |
| Sep 5, 2025 | 509.00 | 510.00 | 505.00 | 510.00 | 495.54 | -0.20% | 678 |
| Sep 4, 2025 | 502.00 | 511.00 | 502.00 | 511.00 | 496.51 | 0.79% | 349 |
| Sep 3, 2025 | 508.00 | 514.00 | 506.00 | 507.00 | 492.62 | -0.98% | 364 |
| Sep 2, 2025 | 509.00 | 513.00 | 500.00 | 512.00 | 497.48 | 0.59% | 698 |
| Sep 1, 2025 | 514.00 | 514.00 | 504.00 | 509.00 | 494.57 | -0.97% | 313 |
| Aug 29, 2025 | 511.00 | 519.00 | 507.00 | 514.00 | 499.43 | 0.59% | 488 |
| Aug 28, 2025 | 522.00 | 522.00 | 510.00 | 511.00 | 496.51 | -2.11% | 356 |
| Aug 27, 2025 | 514.00 | 522.00 | 505.00 | 522.00 | 507.20 | 2.15% | 1,141 |
| Aug 26, 2025 | 517.00 | 527.00 | 506.00 | 511.00 | 496.51 | 0.39% | 1,225 |
| Aug 25, 2025 | 511.00 | 522.00 | 508.00 | 509.00 | 494.57 | -0.39% | 1,376 |
| Aug 22, 2025 | 511.00 | 537.00 | 511.00 | 511.00 | 496.51 | - | 1,759 |
| Aug 21, 2025 | 512.00 | 516.00 | 507.00 | 511.00 | 496.51 | -0.97% | 823 |
| Aug 20, 2025 | 503.00 | 547.00 | 500.00 | 516.00 | 501.37 | 2.58% | 1,465 |
| Aug 19, 2025 | 498.50 | 510.00 | 495.00 | 503.00 | 488.74 | 0.80% | 1,418 |
| Aug 18, 2025 | 501.00 | 510.00 | 496.50 | 499.00 | 484.85 | -0.60% | 1,459 |
| Aug 15, 2025 | 508.00 | 508.00 | 500.00 | 502.00 | 487.77 | -0.40% | 378 |
| Aug 14, 2025 | 513.00 | 514.00 | 504.00 | 504.00 | 489.71 | -1.18% | 848 |
| Aug 13, 2025 | 508.00 | 519.00 | 507.00 | 510.00 | 495.54 | 0.39% | 794 |
| Aug 12, 2025 | 512.00 | 518.00 | 508.00 | 508.00 | 493.60 | -0.78% | 662 |
| Aug 11, 2025 | 507.00 | 517.00 | 507.00 | 512.00 | 497.48 | 0.20% | 738 |
| Aug 8, 2025 | 514.00 | 515.00 | 504.00 | 511.00 | 496.51 | 0.39% | 706 |
| Aug 7, 2025 | 515.00 | 515.00 | 507.00 | 509.00 | 494.57 | -0.78% | 529 |
| Aug 6, 2025 | 507.00 | 513.00 | 507.00 | 513.00 | 498.45 | 1.38% | 499 |
| Aug 5, 2025 | 506.00 | 508.00 | 504.00 | 506.00 | 491.65 | - | 472 |
| Aug 4, 2025 | 507.00 | 508.00 | 500.00 | 506.00 | 491.65 | 1.20% | 675 |
| Aug 1, 2025 | 499.50 | 513.00 | 499.50 | 500.00 | 485.82 | -0.40% | 1,479 |
| Jul 31, 2025 | 508.00 | 509.00 | 500.00 | 502.00 | 487.77 | -1.38% | 825 |
| Jul 30, 2025 | 515.00 | 517.00 | 507.00 | 509.00 | 494.57 | -0.20% | 519 |
| Jul 29, 2025 | 520.00 | 525.00 | 502.00 | 510.00 | 495.54 | -1.16% | 1,171 |
| Jul 28, 2025 | 520.00 | 520.00 | 516.00 | 516.00 | 501.37 | -0.77% | 1,018 |
| Jul 25, 2025 | 528.00 | 536.00 | 520.00 | 520.00 | 505.26 | 0.39% | 957 |
| Jul 24, 2025 | 522.00 | 537.00 | 518.00 | 518.00 | 503.31 | -2.08% | 1,979 |
| Jul 23, 2025 | 525.00 | 529.00 | 518.00 | 529.00 | 514.00 | 0.19% | 630 |
| Jul 22, 2025 | 533.00 | 540.00 | 503.00 | 528.00 | 513.03 | -0.94% | 1,574 |
| Jul 21, 2025 | 533.00 | 542.00 | 533.00 | 533.00 | 517.89 | - | 1,496 |