Fondia Oyj FONDIA
OMXHEX · Finland · Commercial Services
€4.83+0.02 (+0.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | €4.83 | +0.42% | €4.80 | €4.83 | €4.76 | 433 |
| 2026-09-30 | €4.81 | -2.24% | €4.92 | €4.95 | €4.81 | 2.95K |
| 2026-09-29 | €4.92 | -1.40% | €4.96 | €4.97 | €4.86 | 2.01K |
| 2026-09-28 | €4.99 | +4.18% | €4.76 | €4.99 | €4.76 | 7.88K |
| 2026-09-25 | €4.79 | +0.84% | €4.80 | €4.82 | €4.75 | 22.24K |
| 2026-09-24 | €4.75 | -1.66% | €4.80 | €4.80 | €4.75 | 4.90K |
| 2026-09-23 | €4.83 | -0.41% | €4.78 | €4.84 | €4.78 | 2.21K |
| 2026-09-22 | €4.85 | +1.25% | €4.85 | €4.85 | €4.77 | 2.44K |
| 2026-09-21 | €4.79 | -1.24% | €4.82 | €4.83 | €4.75 | 2.48K |
| 2026-09-18 | €4.85 | +0.41% | €4.83 | €4.87 | €4.82 | 1.51K |
| 2026-09-17 | €4.83 | -1.43% | €4.90 | €4.90 | €4.80 | 2.57K |
| 2026-09-16 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 11 |
| 2026-09-15 | €4.90 | +1.87% | €4.90 | €4.90 | €4.85 | 1.26K |
| 2026-09-14 | €4.81 | -1.64% | €4.90 | €4.90 | €4.76 | 1.55K |
| 2026-09-11 | €4.89 | -0.20% | €4.87 | €4.92 | €4.85 | 3.68K |
| 2026-09-10 | €4.90 | -0.41% | €4.90 | €4.93 | €4.76 | 1.31K |
| 2026-09-09 | €4.92 | -0.61% | €4.94 | €4.95 | €4.85 | 6.53K |
| 2026-09-08 | €4.95 | -2.56% | €4.91 | €4.99 | €4.91 | 700 |
| 2026-09-07 | €5.08 | +2.83% | €4.92 | €5.08 | €4.92 | 2.15K |
| 2026-09-04 | €4.94 | +0.41% | €4.92 | €4.95 | €4.92 | 11.18K |
| 2026-09-03 | €4.92 | -0.40% | €4.94 | €4.94 | €4.92 | 343 |
| 2026-09-02 | €4.94 | 0.00% | €4.92 | €5.02 | €4.92 | 323 |
| 2026-09-01 | €4.94 | -0.20% | €4.95 | €4.95 | €4.93 | 604 |
| 2026-08-31 | €4.95 | +0.20% | €4.95 | €4.95 | €4.95 | 4.01K |
| 2026-08-28 | €4.94 | -1.20% | €5.00 | €5.02 | €4.94 | 8.41K |
| 2026-08-27 | €5.00 | +0.40% | €4.97 | €5.00 | €4.97 | 5.04K |
| 2026-08-26 | €4.98 | -4.60% | €5.20 | €5.20 | €4.97 | 4.53K |
| 2026-08-25 | €5.22 | +0.77% | €5.16 | €5.22 | €5.06 | 1.34K |
| 2026-08-24 | €5.18 | +1.57% | €5.10 | €5.18 | €5.00 | 4.88K |
| 2026-08-21 | €5.10 | +0.39% | €5.20 | €5.24 | €5.00 | 9.91K |
| 2026-08-20 | €5.08 | -0.78% | €5.12 | €5.12 | €4.92 | 8.99K |
| 2026-08-19 | €5.12 | -2.66% | €5.04 | €5.12 | €5.04 | 3.29K |
| 2026-08-18 | €5.26 | -1.87% | €5.08 | €5.28 | €5.08 | 2.61K |
| 2026-08-17 | €5.36 | +7.20% | €5.00 | €5.36 | €5.00 | 1.73K |
| 2026-08-14 | €5.00 | +0.60% | €4.97 | €5.00 | €4.90 | 2.00K |
| 2026-08-13 | €4.97 | -0.60% | €4.91 | €4.97 | €4.88 | 842 |
| 2026-08-12 | €5.00 | 0.00% | €4.98 | €5.00 | €4.87 | 1.18K |
| 2026-08-11 | €5.00 | +1.63% | €4.92 | €5.00 | €4.90 | 1.30K |
| 2026-08-10 | €4.92 | +0.41% | €4.91 | €4.92 | €4.91 | 699 |
| 2026-08-07 | €4.90 | +1.45% | €4.85 | €4.90 | €4.85 | 2.47K |
| 2026-08-06 | €4.83 | -1.83% | €4.95 | €4.95 | €4.83 | 6.50K |
| 2026-08-05 | €4.92 | -1.60% | €4.92 | €4.95 | €4.90 | 1.29K |
| 2026-08-04 | €5.00 | 0.00% | €4.99 | €5.00 | €4.99 | 1.76K |
| 2026-08-03 | €5.00 | +1.42% | €4.93 | €5.00 | €4.92 | 468 |
| 2026-07-31 | €4.93 | +0.61% | €5.06 | €5.08 | €4.93 | 909 |
| 2026-07-30 | €4.90 | -1.21% | €4.99 | €5.02 | €4.90 | 595 |
| 2026-07-29 | €4.96 | +1.02% | €4.88 | €4.96 | €4.88 | 982 |
| 2026-07-28 | €4.91 | +1.03% | €4.94 | €4.99 | €4.86 | 639 |
| 2026-07-27 | €4.86 | +0.21% | €5.00 | €5.14 | €4.80 | 6.21K |
| 2026-07-24 | €4.85 | -1.02% | €4.91 | €4.91 | €4.80 | 894 |
| 2026-07-23 | €4.90 | 0.00% | €4.90 | €4.90 | €4.90 | 20 |
| 2026-07-22 | €4.90 | 0.00% | €4.90 | €4.95 | €4.90 | 1.12K |
| 2026-07-21 | €4.90 | -1.61% | €5.08 | €5.08 | €4.85 | 2.41K |
| 2026-07-20 | €4.98 | +1.01% | €4.95 | €5.08 | €4.92 | 1.54K |
| 2026-07-17 | €4.93 | -0.20% | €4.95 | €4.95 | €4.93 | 280 |
| 2026-07-16 | €4.94 | 0.00% | €5.02 | €5.02 | €4.94 | 11 |
| 2026-07-15 | €4.94 | -1.59% | €5.00 | €5.02 | €4.92 | 2.88K |
| 2026-07-14 | €5.02 | 0.00% | €5.02 | €5.02 | €5.02 | 1.68K |
| 2026-07-13 | €5.02 | +1.62% | €4.95 | €5.02 | €4.90 | 1.24K |
| 2026-07-10 | €4.94 | -0.80% | €5.00 | €5.02 | €4.94 | 1.41K |
| 2026-07-09 | €4.98 | +0.81% | €4.98 | €4.98 | €4.98 | 56 |
| 2026-07-08 | €4.94 | 0.00% | €4.90 | €4.94 | €4.90 | 530 |
| 2026-07-07 | €4.94 | +0.82% | €5.00 | €5.00 | €4.94 | 63 |
| 2026-07-06 | €4.90 | -3.16% | €5.00 | €5.00 | €4.90 | 751 |
| 2026-07-03 | €5.06 | 0.00% | €5.10 | €5.10 | €5.06 | 1.24K |
| 2026-07-02 | €5.06 | +1.61% | €5.00 | €5.06 | €5.00 | 966 |
| 2026-07-01 | €4.98 | 0.00% | €4.98 | €4.98 | €4.98 | 0 |
| 2026-06-30 | €4.98 | -1.97% | €4.98 | €5.10 | €4.98 | 324 |
| 2026-06-29 | €5.08 | +2.42% | €5.10 | €5.10 | €4.91 | 2.04K |
| 2026-06-26 | €4.96 | 0.00% | €4.96 | €5.00 | €4.96 | 358 |
| 2026-06-25 | €4.96 | -0.60% | €4.90 | €4.96 | €4.88 | 211 |
| 2026-06-24 | €4.99 | +0.60% | €4.92 | €4.99 | €4.92 | 1.19K |
| 2026-06-23 | €4.96 | -0.80% | €5.00 | €5.00 | €4.96 | 229 |
| 2026-06-22 | €5.00 | -1.96% | €5.00 | €5.00 | €5.00 | 8 |
| 2026-06-18 | €5.10 | 0.00% | €5.10 | €5.10 | €5.10 | 20 |
| 2026-06-17 | €5.10 | -1.54% | €5.10 | €5.10 | €5.10 | 53 |
| 2026-06-16 | €5.18 | +1.97% | €5.08 | €5.18 | €5.08 | 1.33K |
| 2026-06-15 | €5.08 | +1.60% | €5.10 | €5.10 | €4.96 | 1.46K |
| 2026-06-12 | €5.00 | -1.96% | €5.00 | €5.00 | €5.00 | 23 |
| 2026-06-11 | €5.10 | +5.37% | €4.85 | €5.10 | €4.85 | 1.11K |
| 2026-06-10 | €4.84 | -3.59% | €5.00 | €5.00 | €4.84 | 600 |
| 2026-06-09 | €5.02 | -3.46% | €5.02 | €5.02 | €4.55 | 4.55K |
| 2026-06-08 | €5.20 | +1.96% | €5.30 | €5.30 | €5.20 | 102 |
| 2026-06-05 | €5.10 | +0.79% | €5.10 | €5.10 | €5.10 | 3.43K |
| 2026-06-04 | €5.06 | -1.94% | €5.16 | €5.16 | €5.02 | 250 |
| 2026-06-03 | €5.16 | 0.00% | €5.02 | €5.22 | €5.02 | 900 |
| 2026-06-02 | €5.16 | -0.39% | €5.14 | €5.16 | €5.12 | 841 |
| 2026-06-01 | €5.18 | +2.37% | €5.04 | €5.18 | €5.02 | 354 |
| 2026-05-29 | €5.06 | +1.20% | €5.00 | €5.06 | €4.95 | 4.03K |
| 2026-05-28 | €5.00 | -3.85% | €5.18 | €5.18 | €5.00 | 235 |