Fortum Oyj FORTUM
OMXHEX · Finland · Utilities
€23.62+0.08 (+0.34%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | €23.62 | +0.34% | €23.86 | €23.88 | €23.53 | 1.06M |
| 2026-10-01 | €23.54 | -0.72% | €23.69 | €23.71 | €23.15 | 861.78K |
| 2026-09-30 | €23.71 | +1.11% | €23.97 | €24.07 | €23.70 | 1.23M |
| 2026-09-29 | €23.45 | -1.35% | €23.70 | €23.72 | €23.27 | 750.13K |
| 2026-09-28 | €23.77 | +1.49% | €23.55 | €24.25 | €23.52 | 1.00M |
| 2026-09-25 | €23.42 | -1.06% | €23.62 | €23.76 | €23.37 | 719.21K |
| 2026-09-24 | €23.67 | -0.92% | €23.69 | €23.78 | €23.32 | 744.89K |
| 2026-09-23 | €23.89 | +1.40% | €23.62 | €23.95 | €23.29 | 1.28M |
| 2026-09-22 | €23.56 | +1.38% | €23.60 | €24.03 | €23.19 | 1.33M |
| 2026-09-21 | €23.24 | -5.30% | €24.45 | €24.47 | €23.18 | 1.64M |
| 2026-09-18 | €24.54 | +0.45% | €24.43 | €24.54 | €24.04 | 2.95M |
| 2026-09-17 | €24.43 | +2.82% | €23.78 | €24.58 | €23.56 | 1.67M |
| 2026-09-16 | €23.76 | +0.13% | €23.71 | €23.85 | €23.39 | 1.56M |
| 2026-09-15 | €23.73 | +1.41% | €23.40 | €23.73 | €23.12 | 2.05M |
| 2026-09-14 | €23.40 | -2.46% | €24.20 | €24.23 | €23.23 | 1.61M |
| 2026-09-11 | €23.99 | -0.46% | €24.45 | €24.74 | €23.97 | 2.22M |
| 2026-09-10 | €24.10 | -2.59% | €25.09 | €25.84 | €24.10 | 3.09M |
| 2026-09-09 | €24.74 | +15.82% | €21.50 | €25.02 | €21.50 | 4.44M |
| 2026-09-08 | €21.36 | +0.71% | €21.20 | €21.45 | €21.00 | 814.17K |
| 2026-09-07 | €21.21 | +1.10% | €21.02 | €21.35 | €21.02 | 929.31K |
| 2026-09-04 | €20.98 | +2.94% | €20.63 | €21.06 | €20.38 | 996.44K |
| 2026-09-03 | €20.38 | -3.18% | €21.07 | €21.22 | €20.31 | 1.27M |
| 2026-09-02 | €21.05 | +0.53% | €21.14 | €21.25 | €20.68 | 1.54M |
| 2026-09-01 | €20.94 | +1.06% | €20.85 | €21.29 | €20.77 | 1.22M |
| 2026-08-31 | €20.72 | -0.38% | €20.78 | €20.97 | €20.64 | 1.18M |
| 2026-08-28 | €20.80 | +2.46% | €20.50 | €21.07 | €20.50 | 1.10M |
| 2026-08-27 | €20.30 | +0.30% | €20.24 | €20.39 | €20.07 | 627.58K |
| 2026-08-26 | €20.24 | -0.30% | €20.25 | €20.31 | €20.10 | 585.36K |
| 2026-08-25 | €20.30 | +2.09% | €19.89 | €20.39 | €19.88 | 927.74K |
| 2026-08-24 | €19.89 | -0.40% | €19.76 | €20.00 | €19.70 | 619.62K |
| 2026-08-21 | €19.97 | +0.53% | €19.80 | €20.22 | €19.78 | 949.27K |
| 2026-08-20 | €19.86 | -0.18% | €19.90 | €19.98 | €19.57 | 922.53K |
| 2026-08-19 | €19.90 | -0.62% | €20.00 | €20.06 | €19.75 | 761.22K |
| 2026-08-18 | €20.02 | +0.50% | €20.00 | €20.12 | €19.77 | 642.90K |
| 2026-08-17 | €19.92 | +0.18% | €19.89 | €20.12 | €19.87 | 488.41K |
| 2026-08-14 | €19.89 | +0.43% | €19.80 | €19.97 | €19.49 | 739.64K |
| 2026-08-13 | €19.80 | -1.64% | €20.13 | €20.25 | €19.77 | 679.94K |
| 2026-08-12 | €20.13 | +1.08% | €19.98 | €20.17 | €19.93 | 692.51K |
| 2026-08-11 | €19.92 | +1.68% | €19.61 | €19.92 | €19.58 | 816.78K |
| 2026-08-10 | €19.58 | +1.08% | €19.35 | €19.68 | €19.31 | 668.66K |
| 2026-08-07 | €19.38 | -0.54% | €19.48 | €19.52 | €19.22 | 552.67K |
| 2026-08-06 | €19.48 | +1.88% | €19.22 | €19.58 | €19.15 | 743.11K |
| 2026-08-05 | €19.12 | -1.27% | €19.47 | €19.59 | €19.12 | 881.94K |
| 2026-08-04 | €19.36 | -0.51% | €19.51 | €19.86 | €19.36 | 1.17M |
| 2026-08-03 | €19.47 | -1.32% | €19.50 | €19.58 | €19.33 | 1.51M |
| 2026-07-31 | €19.73 | +2.20% | €19.50 | €19.73 | €19.47 | 1.98M |
| 2026-07-30 | €19.30 | -0.57% | €19.58 | €19.76 | €19.30 | 735.58K |
| 2026-07-29 | €19.41 | -0.44% | €19.50 | €19.80 | €19.41 | 1.72M |
| 2026-07-28 | €19.50 | -3.01% | €19.99 | €20.13 | €19.26 | 1.13M |
| 2026-07-27 | €20.10 | -1.95% | €20.48 | €20.48 | €19.95 | 701.17K |
| 2026-07-24 | €20.50 | -1.01% | €20.69 | €20.86 | €20.41 | 667.44K |
| 2026-07-23 | €20.71 | -0.34% | €20.70 | €20.97 | €20.46 | 732.04K |
| 2026-07-22 | €20.78 | +2.72% | €20.36 | €21.05 | €20.36 | 1.02M |
| 2026-07-21 | €20.23 | +1.86% | €19.26 | €20.56 | €19.22 | 1.37M |
| 2026-07-20 | €19.86 | -0.13% | €19.94 | €20.19 | €19.84 | 835.37K |
| 2026-07-17 | €19.89 | +1.58% | €19.57 | €20.00 | €19.56 | 798.60K |
| 2026-07-16 | €19.58 | -1.19% | €19.75 | €19.79 | €19.47 | 831.13K |
| 2026-07-15 | €19.81 | -2.89% | €20.40 | €20.40 | €19.81 | 481.83K |
| 2026-07-14 | €20.40 | +2.03% | €20.00 | €20.53 | €19.98 | 736.94K |
| 2026-07-13 | €20.00 | +2.30% | €19.58 | €20.05 | €19.58 | 743.68K |
| 2026-07-10 | €19.55 | -0.33% | €19.61 | €19.67 | €19.50 | 457.89K |
| 2026-07-09 | €19.61 | +0.08% | €19.60 | €19.72 | €19.50 | 756.09K |
| 2026-07-08 | €19.59 | -0.71% | €19.90 | €20.06 | €19.59 | 797.41K |
| 2026-07-07 | €19.74 | -0.73% | €19.93 | €20.07 | €19.74 | 949.73K |
| 2026-07-06 | €19.88 | -3.54% | €20.55 | €20.55 | €19.88 | 1.09M |
| 2026-07-03 | €20.61 | +3.91% | €20.01 | €20.61 | €20.00 | 1.12M |
| 2026-07-02 | €19.83 | +0.66% | €19.70 | €20.13 | €19.62 | 962.14K |
| 2026-07-01 | €19.70 | -2.88% | €20.29 | €20.30 | €19.53 | 961.38K |
| 2026-06-30 | €20.29 | +1.55% | €20.03 | €20.31 | €20.01 | 1.03M |
| 2026-06-29 | €19.98 | +2.10% | €19.57 | €20.03 | €19.50 | 690.59K |
| 2026-06-26 | €19.57 | +0.44% | €19.45 | €19.59 | €19.39 | 790.98K |
| 2026-06-25 | €19.49 | +1.19% | €19.25 | €19.58 | €19.25 | 731.22K |
| 2026-06-24 | €19.25 | -2.48% | €19.75 | €19.88 | €19.07 | 679.00K |
| 2026-06-23 | €19.75 | -1.37% | €19.97 | €20.02 | €19.57 | 1.71M |
| 2026-06-22 | €20.02 | +3.36% | €19.91 | €20.10 | €19.74 | 1.46M |
| 2026-06-18 | €19.37 | -3.08% | €19.98 | €20.01 | €19.31 | 595.54K |
| 2026-06-17 | €19.99 | +1.09% | €19.76 | €20.02 | €19.47 | 340.97K |
| 2026-06-16 | €19.77 | -1.84% | €20.12 | €20.19 | €19.61 | 384.00K |
| 2026-06-15 | €20.14 | -1.03% | €20.35 | €20.39 | €19.81 | 350.47K |
| 2026-06-12 | €20.35 | -1.64% | €20.61 | €20.65 | €20.09 | 1.20M |
| 2026-06-11 | €20.69 | +0.29% | €20.45 | €20.90 | €20.40 | 171.78K |
| 2026-06-10 | €20.63 | -0.91% | €20.61 | €20.80 | €20.32 | 332.84K |
| 2026-06-09 | €20.82 | -0.67% | €20.75 | €21.13 | €20.75 | 306.99K |
| 2026-06-08 | €20.96 | -1.09% | €21.06 | €21.28 | €20.73 | 258.96K |
| 2026-06-05 | €21.19 | +1.15% | €21.05 | €21.32 | €20.82 | 368.89K |
| 2026-06-04 | €20.95 | -1.18% | €20.89 | €21.18 | €20.77 | 345.81K |
| 2026-06-03 | €21.20 | +2.32% | €20.82 | €21.41 | €20.80 | 421.46K |
| 2026-06-02 | €20.72 | +2.98% | €20.02 | €20.83 | €19.94 | 503.14K |
| 2026-06-01 | €20.12 | +0.35% | €20.05 | €20.25 | €20.05 | 425.11K |
| 2026-05-29 | €20.05 | -0.50% | €20.12 | €20.22 | €19.93 | 426.05K |