Finnair Oyj FIA1S
OMXHEX · Finland · Transportation
€4.58-0.04 (-0.91%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | €4.62 | +1.36% | €4.56 | €4.66 | €4.56 | 154.55K |
| 2026-09-29 | €4.56 | -0.26% | €4.59 | €4.63 | €4.56 | 95.19K |
| 2026-09-28 | €4.57 | -0.26% | €4.60 | €4.64 | €4.56 | 172.30K |
| 2026-09-25 | €4.58 | +0.04% | €4.66 | €4.75 | €4.57 | 176.90K |
| 2026-09-24 | €4.58 | -2.09% | €4.63 | €4.69 | €4.58 | 94.55K |
| 2026-09-23 | €4.68 | -2.83% | €4.85 | €4.87 | €4.64 | 196.15K |
| 2026-09-22 | €4.81 | +6.41% | €4.52 | €4.83 | €4.51 | 338.08K |
| 2026-09-21 | €4.52 | +0.53% | €4.50 | €4.55 | €4.48 | 189.52K |
| 2026-09-18 | €4.50 | -0.18% | €4.52 | €4.52 | €4.46 | 151.45K |
| 2026-09-17 | €4.51 | -0.04% | €4.51 | €4.54 | €4.48 | 114.99K |
| 2026-09-16 | €4.51 | +3.54% | €4.45 | €4.52 | €4.37 | 166.74K |
| 2026-09-15 | €4.36 | -1.22% | €4.40 | €4.45 | €4.34 | 176.84K |
| 2026-09-14 | €4.41 | -3.50% | €4.52 | €4.53 | €4.37 | 214.54K |
| 2026-09-11 | €4.57 | +1.06% | €4.52 | €4.57 | €4.50 | 123.62K |
| 2026-09-10 | €4.52 | -0.26% | €4.53 | €4.57 | €4.48 | 125.05K |
| 2026-09-09 | €4.53 | -1.35% | €4.58 | €4.59 | €4.50 | 152.18K |
| 2026-09-08 | €4.60 | +0.31% | €4.56 | €4.60 | €4.53 | 105.78K |
| 2026-09-07 | €4.58 | -0.95% | €4.61 | €4.64 | €4.54 | 140.00K |
| 2026-09-04 | €4.63 | +2.75% | €4.50 | €4.63 | €4.49 | 135.47K |
| 2026-09-03 | €4.50 | +1.03% | €4.44 | €4.57 | €4.43 | 156.65K |
| 2026-09-02 | €4.46 | -0.36% | €4.43 | €4.49 | €4.40 | 228.47K |
| 2026-09-01 | €4.47 | -0.31% | €4.47 | €4.54 | €4.43 | 137.72K |
| 2026-08-31 | €4.49 | -0.97% | €4.48 | €4.51 | €4.43 | 334.84K |
| 2026-08-28 | €4.53 | -0.09% | €4.53 | €4.54 | €4.51 | 143.11K |
| 2026-08-27 | €4.53 | -1.09% | €4.58 | €4.61 | €4.50 | 171.12K |
| 2026-08-26 | €4.58 | +0.04% | €4.59 | €4.64 | €4.57 | 141.16K |
| 2026-08-25 | €4.58 | +0.39% | €4.56 | €4.64 | €4.55 | 216.96K |
| 2026-08-24 | €4.56 | -0.09% | €4.57 | €4.58 | €4.48 | 229.77K |
| 2026-08-21 | €4.57 | -1.30% | €4.63 | €4.67 | €4.52 | 261.11K |
| 2026-08-20 | €4.63 | -2.49% | €4.75 | €4.76 | €4.61 | 149.04K |
| 2026-08-19 | €4.75 | -0.71% | €4.74 | €4.82 | €4.68 | 103.30K |
| 2026-08-18 | €4.78 | -1.44% | €4.81 | €4.83 | €4.74 | 161.62K |
| 2026-08-17 | €4.85 | -0.94% | €4.89 | €4.92 | €4.85 | 154.84K |
| 2026-08-14 | €4.90 | -1.21% | €4.96 | €4.99 | €4.87 | 130.92K |
| 2026-08-13 | €4.96 | +0.28% | €4.94 | €4.98 | €4.88 | 168.80K |
| 2026-08-12 | €4.94 | +0.73% | €4.89 | €4.96 | €4.88 | 104.62K |
| 2026-08-11 | €4.91 | -0.73% | €4.92 | €4.93 | €4.85 | 124.84K |
| 2026-08-10 | €4.94 | -0.32% | €4.95 | €4.95 | €4.87 | 114.15K |
| 2026-08-07 | €4.96 | -2.69% | €5.05 | €5.07 | €4.95 | 175.77K |
| 2026-08-06 | €5.09 | +0.89% | €5.05 | €5.16 | €5.00 | 209.84K |
| 2026-08-05 | €5.05 | +3.74% | €4.90 | €5.09 | €4.90 | 404.85K |
| 2026-08-04 | €4.87 | +0.54% | €4.84 | €4.87 | €4.72 | 323.23K |
| 2026-08-03 | €4.84 | +0.96% | €4.93 | €5.07 | €4.82 | 216.16K |
| 2026-07-31 | €4.80 | -1.96% | €4.89 | €4.99 | €4.80 | 207.93K |
| 2026-07-30 | €4.89 | +2.69% | €4.75 | €4.96 | €4.75 | 270.70K |
| 2026-07-29 | €4.76 | -0.38% | €4.78 | €4.86 | €4.75 | 161.29K |
| 2026-07-28 | €4.78 | +0.67% | €4.76 | €4.86 | €4.72 | 205.54K |
| 2026-07-27 | €4.75 | +1.11% | €4.80 | €4.96 | €4.75 | 292.45K |
| 2026-07-24 | €4.70 | +7.02% | €4.40 | €4.70 | €4.40 | 371.61K |
| 2026-07-23 | €4.39 | -10.41% | €4.75 | €4.75 | €4.39 | 725.85K |
| 2026-07-22 | €4.90 | +1.32% | €4.73 | €5.03 | €4.69 | 479.22K |
| 2026-07-21 | €4.84 | +0.62% | €4.82 | €4.87 | €4.76 | 198.38K |
| 2026-07-20 | €4.81 | -0.37% | €4.80 | €4.93 | €4.72 | 203.23K |
| 2026-07-17 | €4.82 | -0.86% | €4.80 | €4.85 | €4.75 | 191.35K |
| 2026-07-16 | €4.87 | +0.25% | €4.85 | €4.91 | €4.79 | 122.63K |
| 2026-07-15 | €4.85 | +1.04% | €4.80 | €4.88 | €4.73 | 148.38K |
| 2026-07-14 | €4.80 | -4.40% | €4.88 | €4.88 | €4.72 | 443.36K |
| 2026-07-13 | €5.03 | -0.99% | €4.99 | €5.09 | €4.92 | 181.95K |
| 2026-07-10 | €5.07 | +2.19% | €5.01 | €5.10 | €4.99 | 261.91K |
| 2026-07-09 | €4.97 | +2.86% | €4.90 | €4.97 | €4.84 | 228.67K |
| 2026-07-08 | €4.83 | -1.47% | €4.86 | €5.04 | €4.80 | 313.71K |
| 2026-07-07 | €4.90 | -1.29% | €4.96 | €5.01 | €4.86 | 179.39K |
| 2026-07-06 | €4.96 | -4.35% | €5.18 | €5.22 | €4.85 | 386.39K |
| 2026-07-03 | €5.19 | -1.80% | €5.27 | €5.27 | €5.11 | 209.22K |
| 2026-07-02 | €5.28 | -0.84% | €5.32 | €5.35 | €5.23 | 232.67K |
| 2026-07-01 | €5.33 | +0.66% | €5.30 | €5.45 | €5.24 | 271.03K |
| 2026-06-30 | €5.30 | +1.44% | €5.25 | €5.34 | €5.22 | 231.62K |
| 2026-06-29 | €5.22 | -2.43% | €5.31 | €5.32 | €5.17 | 262.21K |
| 2026-06-26 | €5.35 | -3.17% | €5.45 | €5.45 | €5.22 | 300.22K |
| 2026-06-25 | €5.53 | +6.97% | €5.18 | €5.53 | €5.18 | 929.54K |
| 2026-06-24 | €5.16 | +2.68% | €5.05 | €5.18 | €5.03 | 469.47K |
| 2026-06-23 | €5.03 | -0.59% | €5.01 | €5.03 | €4.91 | 244.43K |
| 2026-06-22 | €5.06 | +1.00% | €4.99 | €5.06 | €4.87 | 372.08K |
| 2026-06-18 | €5.01 | +4.55% | €4.69 | €5.05 | €4.68 | 738.68K |
| 2026-06-17 | €4.79 | -2.52% | €4.93 | €4.95 | €4.71 | 189.87K |
| 2026-06-16 | €4.92 | -0.41% | €4.94 | €4.98 | €4.82 | 197.80K |
| 2026-06-15 | €4.94 | +8.10% | €4.70 | €4.95 | €4.70 | 895.04K |
| 2026-06-12 | €4.57 | +8.51% | €4.44 | €4.68 | €4.41 | 740.45K |
| 2026-06-11 | €4.21 | +3.95% | €3.93 | €4.26 | €3.93 | 212.19K |
| 2026-06-10 | €4.05 | -1.89% | €4.07 | €4.13 | €4.02 | 185.96K |
| 2026-06-09 | €4.13 | -1.15% | €4.10 | €4.22 | €4.10 | 123.17K |
| 2026-06-08 | €4.17 | +0.77% | €4.06 | €4.18 | €4.00 | 272.83K |
| 2026-06-05 | €4.14 | -1.85% | €4.20 | €4.20 | €4.04 | 172.64K |
| 2026-06-04 | €4.22 | -1.63% | €4.29 | €4.36 | €4.19 | 164.89K |
| 2026-06-03 | €4.29 | -1.83% | €4.33 | €4.38 | €4.20 | 223.30K |
| 2026-06-02 | €4.37 | +3.07% | €4.35 | €4.42 | €4.33 | 243.42K |
| 2026-06-01 | €4.24 | -0.93% | €4.30 | €4.39 | €4.22 | 368.23K |
| 2026-05-29 | €4.28 | +1.76% | €4.25 | €4.30 | €4.20 | 255.44K |
| 2026-05-28 | €4.21 | -0.76% | €4.19 | €4.29 | €4.13 | 340.57K |
| 2026-05-27 | €4.24 | +4.18% | €4.07 | €4.29 | €4.07 | 320.72K |