Fodelia Oyj FODELIA
OMXHEX · Finland · Consumer Non-Durables
€4.50+0.03 (+0.67%)
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 | €4.47 | -0.22% | €4.55 | €4.55 | €4.47 | 2.58K |
| 2026-09-29 | €4.48 | -0.44% | €4.45 | €4.55 | €4.45 | 3.08K |
| 2026-09-28 | €4.50 | 0.00% | €4.53 | €4.53 | €4.49 | 3.41K |
| 2026-09-25 | €4.50 | -0.22% | €4.53 | €4.53 | €4.50 | 6.41K |
| 2026-09-24 | €4.51 | +0.22% | €4.50 | €4.52 | €4.50 | 2.74K |
| 2026-09-23 | €4.50 | 0.00% | €4.50 | €4.55 | €4.50 | 3.85K |
| 2026-09-22 | €4.50 | +0.45% | €4.49 | €4.52 | €4.44 | 9.43K |
| 2026-09-21 | €4.48 | -0.22% | €4.45 | €4.54 | €4.45 | 4.56K |
| 2026-09-18 | €4.49 | -1.10% | €4.53 | €4.54 | €4.46 | 1.53K |
| 2026-09-17 | €4.54 | +0.89% | €4.49 | €4.55 | €4.48 | 8.07K |
| 2026-09-16 | €4.50 | 0.00% | €4.51 | €4.51 | €4.43 | 11.87K |
| 2026-09-15 | €4.50 | +2.97% | €4.44 | €4.50 | €4.40 | 26.07K |
| 2026-09-14 | €4.37 | -0.46% | €4.40 | €4.44 | €4.32 | 4.09K |
| 2026-09-11 | €4.39 | -0.90% | €4.43 | €4.43 | €4.32 | 3.48K |
| 2026-09-10 | €4.43 | +2.31% | €4.35 | €4.44 | €4.34 | 5.38K |
| 2026-09-09 | €4.33 | -1.37% | €4.39 | €4.40 | €4.30 | 8.45K |
| 2026-09-08 | €4.39 | +1.39% | €4.35 | €4.39 | €4.34 | 2.51K |
| 2026-09-07 | €4.33 | +0.23% | €4.32 | €4.35 | €4.32 | 1.28K |
| 2026-09-04 | €4.32 | -1.37% | €4.41 | €4.41 | €4.32 | 5.35K |
| 2026-09-03 | €4.38 | -1.35% | €4.44 | €4.44 | €4.33 | 1.57K |
| 2026-09-02 | €4.44 | -0.22% | €4.42 | €4.49 | €4.39 | 1.30K |
| 2026-09-01 | €4.45 | -1.11% | €4.50 | €4.51 | €4.45 | 3.05K |
| 2026-08-31 | €4.50 | +1.12% | €4.49 | €4.51 | €4.40 | 7.69K |
| 2026-08-28 | €4.45 | -0.67% | €4.50 | €4.50 | €4.42 | 4.49K |
| 2026-08-27 | €4.48 | -0.44% | €4.50 | €4.55 | €4.44 | 3.30K |
| 2026-08-26 | €4.50 | +0.22% | €4.50 | €4.50 | €4.45 | 2.46K |
| 2026-08-25 | €4.49 | -0.22% | €4.46 | €4.57 | €4.46 | 5.26K |
| 2026-08-24 | €4.50 | -1.10% | €4.53 | €4.60 | €4.50 | 5.60K |
| 2026-08-21 | €4.55 | +0.22% | €4.55 | €4.61 | €4.48 | 9.69K |
| 2026-08-20 | €4.54 | 0.00% | €4.54 | €4.58 | €4.54 | 5.50K |
| 2026-08-19 | €4.54 | 0.00% | €4.54 | €4.54 | €4.45 | 5.37K |
| 2026-08-18 | €4.54 | +0.67% | €4.55 | €4.60 | €4.41 | 16.49K |
| 2026-08-17 | €4.51 | +2.04% | €4.43 | €4.54 | €4.43 | 32.86K |
| 2026-08-14 | €4.42 | +2.79% | €4.31 | €4.47 | €4.31 | 13.20K |
| 2026-08-13 | €4.30 | -0.46% | €4.29 | €4.49 | €4.29 | 5.12K |
| 2026-08-12 | €4.32 | +2.86% | €4.29 | €4.40 | €4.28 | 12.23K |
| 2026-08-11 | €4.20 | -0.47% | €4.25 | €4.35 | €4.20 | 7.86K |
| 2026-08-10 | €4.22 | -0.71% | €4.25 | €4.32 | €4.22 | 12.36K |
| 2026-08-07 | €4.25 | +0.24% | €4.28 | €4.31 | €4.20 | 7.45K |
| 2026-08-06 | €4.24 | 0.00% | €4.35 | €4.35 | €4.22 | 10.24K |
| 2026-08-05 | €4.24 | -8.62% | €4.30 | €4.30 | €4.03 | 43.13K |
| 2026-08-04 | €4.64 | -0.43% | €4.58 | €4.66 | €4.49 | 9.16K |
| 2026-08-03 | €4.66 | +0.22% | €4.70 | €4.70 | €4.60 | 14.83K |
| 2026-07-31 | €4.65 | +0.65% | €4.63 | €4.68 | €4.60 | 6.04K |
| 2026-07-30 | €4.62 | +0.22% | €4.55 | €4.64 | €4.55 | 4.63K |
| 2026-07-29 | €4.61 | +4.30% | €4.45 | €4.68 | €4.45 | 12.07K |
| 2026-07-28 | €4.42 | -0.23% | €4.44 | €4.45 | €4.40 | 2.30K |
| 2026-07-27 | €4.43 | +0.45% | €4.41 | €4.43 | €4.38 | 1.21K |
| 2026-07-24 | €4.41 | +0.23% | €4.39 | €4.43 | €4.35 | 2.67K |
| 2026-07-23 | €4.40 | -0.68% | €4.41 | €4.41 | €4.35 | 612 |
| 2026-07-22 | €4.43 | +3.02% | €4.39 | €4.45 | €4.25 | 4.25K |
| 2026-07-21 | €4.30 | -0.46% | €4.29 | €4.37 | €4.25 | 5.97K |
| 2026-07-20 | €4.32 | +0.23% | €4.35 | €4.35 | €4.30 | 5.53K |
| 2026-07-17 | €4.31 | +0.23% | €4.37 | €4.41 | €4.30 | 4.58K |
| 2026-07-16 | €4.30 | -0.46% | €4.35 | €4.44 | €4.30 | 2.43K |
| 2026-07-15 | €4.32 | -0.46% | €4.35 | €4.37 | €4.31 | 1.67K |
| 2026-07-14 | €4.34 | +0.46% | €4.32 | €4.38 | €4.32 | 801 |
| 2026-07-13 | €4.32 | +0.47% | €4.44 | €4.44 | €4.31 | 4.33K |
| 2026-07-10 | €4.30 | +0.70% | €4.27 | €4.30 | €4.23 | 528 |
| 2026-07-09 | €4.27 | -1.16% | €4.30 | €4.31 | €4.20 | 3.54K |
| 2026-07-08 | €4.32 | -2.48% | €4.33 | €4.33 | €4.24 | 8.75K |
| 2026-07-07 | €4.43 | +1.14% | €4.38 | €4.43 | €4.35 | 571 |
| 2026-07-06 | €4.38 | -2.45% | €4.46 | €4.46 | €4.31 | 10.10K |
| 2026-07-03 | €4.49 | +2.28% | €4.40 | €4.50 | €4.31 | 9.61K |
| 2026-07-02 | €4.39 | +0.46% | €4.29 | €4.39 | €4.29 | 4.08K |
| 2026-07-01 | €4.37 | -0.23% | €4.38 | €4.38 | €4.28 | 717 |
| 2026-06-30 | €4.38 | -0.90% | €4.42 | €4.42 | €4.33 | 3.31K |
| 2026-06-29 | €4.42 | +0.45% | €4.34 | €4.42 | €4.34 | 2.38K |
| 2026-06-26 | €4.40 | +1.62% | €4.36 | €4.40 | €4.32 | 5.32K |
| 2026-06-25 | €4.33 | -1.59% | €4.38 | €4.40 | €4.31 | 10.88K |
| 2026-06-24 | €4.40 | -1.12% | €4.45 | €4.45 | €4.33 | 12.58K |
| 2026-06-23 | €4.45 | +1.14% | €4.45 | €4.51 | €4.45 | 4.58K |
| 2026-06-22 | €4.40 | -0.90% | €4.44 | €4.50 | €4.37 | 1.20K |
| 2026-06-18 | €4.44 | +2.30% | €4.47 | €4.47 | €4.38 | 1.38K |
| 2026-06-17 | €4.34 | -1.36% | €4.40 | €4.42 | €4.34 | 3.77K |
| 2026-06-16 | €4.40 | -0.23% | €4.44 | €4.44 | €4.32 | 18.19K |
| 2026-06-15 | €4.41 | +1.15% | €4.32 | €4.50 | €4.32 | 14.13K |
| 2026-06-12 | €4.36 | -1.58% | €4.44 | €4.44 | €4.30 | 11.38K |
| 2026-06-11 | €4.43 | +0.68% | €4.40 | €4.48 | €4.40 | 2.37K |
| 2026-06-10 | €4.40 | -1.12% | €4.79 | €4.79 | €4.40 | 7.99K |
| 2026-06-09 | €4.45 | +1.14% | €4.43 | €4.51 | €4.43 | 6.92K |
| 2026-06-08 | €4.40 | -4.76% | €4.68 | €4.80 | €4.40 | 14.70K |
| 2026-06-05 | €4.62 | +4.52% | €4.44 | €4.68 | €4.44 | 826.64K |
| 2026-06-04 | €4.42 | -0.45% | €4.44 | €4.44 | €4.42 | 877 |
| 2026-06-03 | €4.44 | -3.27% | €4.54 | €4.54 | €4.44 | 9.76K |
| 2026-06-02 | €4.59 | +3.15% | €4.51 | €4.65 | €4.50 | 6.53K |
| 2026-06-01 | €4.45 | -0.89% | €4.47 | €4.55 | €4.45 | 3.82K |
| 2026-05-29 | €4.49 | -2.39% | €4.50 | €4.58 | €4.49 | 8.17K |
| 2026-05-28 | €4.60 | +0.22% | €4.55 | €4.60 | €4.50 | 2.11K |
| 2026-05-27 | €4.59 | -0.43% | €4.64 | €4.65 | €4.55 | 7.35K |