F-Secure Oyj FSECURE
OMXHEX · Finland · Technology Services
€1.48-0.06 (-3.77%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | €1.49 | -3.12% | €1.52 | €1.54 | €1.43 | 1.07M |
| 2026-09-30 | €1.54 | -3.27% | €1.60 | €1.60 | €1.47 | 1.93M |
| 2026-09-29 | €1.59 | -16.30% | €1.89 | €1.89 | €1.53 | 1.66M |
| 2026-09-28 | €1.90 | -0.11% | €1.91 | €1.92 | €1.88 | 148.74K |
| 2026-09-25 | €1.90 | -1.04% | €1.94 | €1.95 | €1.90 | 132.34K |
| 2026-09-24 | €1.92 | -0.10% | €1.93 | €1.94 | €1.91 | 129.93K |
| 2026-09-23 | €1.93 | -0.21% | €1.93 | €1.95 | €1.93 | 125.27K |
| 2026-09-22 | €1.93 | -0.72% | €1.94 | €1.98 | €1.93 | 117.41K |
| 2026-09-21 | €1.94 | +0.41% | €1.94 | €1.96 | €1.94 | 84.88K |
| 2026-09-18 | €1.94 | -2.62% | €1.99 | €1.99 | €1.93 | 134.80K |
| 2026-09-17 | €1.99 | +2.05% | €1.96 | €1.99 | €1.95 | 110.31K |
| 2026-09-16 | €1.95 | -0.92% | €1.97 | €1.97 | €1.94 | 73.83K |
| 2026-09-15 | €1.97 | +0.82% | €1.94 | €1.97 | €1.93 | 143.23K |
| 2026-09-14 | €1.95 | +0.52% | €1.94 | €1.96 | €1.93 | 152.40K |
| 2026-09-11 | €1.94 | +0.73% | €1.92 | €1.96 | €1.91 | 102.87K |
| 2026-09-10 | €1.93 | +0.73% | €1.91 | €1.96 | €1.90 | 89.65K |
| 2026-09-09 | €1.91 | -0.62% | €1.92 | €1.94 | €1.90 | 142.98K |
| 2026-09-08 | €1.92 | -1.54% | €1.96 | €1.97 | €1.92 | 131.72K |
| 2026-09-07 | €1.95 | +1.66% | €1.93 | €1.97 | €1.91 | 173.04K |
| 2026-09-04 | €1.92 | -1.44% | €1.96 | €1.96 | €1.92 | 158.61K |
| 2026-09-03 | €1.95 | +0.52% | €1.95 | €1.96 | €1.93 | 86.21K |
| 2026-09-02 | €1.94 | -1.52% | €1.98 | €1.98 | €1.94 | 125.08K |
| 2026-09-01 | €1.97 | -0.20% | €1.98 | €2.02 | €1.96 | 251.51K |
| 2026-08-31 | €1.97 | -3.00% | €2.03 | €2.03 | €1.97 | 157.22K |
| 2026-08-28 | €2.04 | -0.49% | €2.05 | €2.07 | €2.01 | 71.44K |
| 2026-08-27 | €2.05 | +3.49% | €1.98 | €2.05 | €1.98 | 163.40K |
| 2026-08-26 | €1.98 | -1.20% | €2.00 | €2.01 | €1.96 | 240.35K |
| 2026-08-25 | €2.00 | -0.50% | €2.05 | €2.05 | €2.00 | 116.50K |
| 2026-08-24 | €2.01 | -0.50% | €2.02 | €2.04 | €2.00 | 136.89K |
| 2026-08-21 | €2.02 | -0.49% | €2.02 | €2.04 | €1.99 | 113.72K |
| 2026-08-20 | €2.03 | +0.25% | €2.03 | €2.03 | €1.99 | 161.13K |
| 2026-08-19 | €2.03 | +2.58% | €1.98 | €2.03 | €1.97 | 301.71K |
| 2026-08-18 | €1.97 | +3.46% | €1.91 | €2.00 | €1.91 | 320.45K |
| 2026-08-17 | €1.91 | -0.83% | €1.92 | €1.95 | €1.89 | 150.48K |
| 2026-08-14 | €1.92 | -0.82% | €1.93 | €1.96 | €1.92 | 141.10K |
| 2026-08-13 | €1.94 | +0.62% | €1.91 | €1.98 | €1.91 | 148.93K |
| 2026-08-12 | €1.93 | -0.31% | €1.93 | €1.95 | €1.92 | 136.90K |
| 2026-08-11 | €1.93 | +1.36% | €1.90 | €1.94 | €1.89 | 150.49K |
| 2026-08-10 | €1.91 | 0.00% | €1.91 | €1.93 | €1.90 | 80.72K |
| 2026-08-07 | €1.91 | 0.00% | €1.90 | €1.92 | €1.90 | 59.02K |
| 2026-08-06 | €1.91 | -0.10% | €1.91 | €1.93 | €1.89 | 100.49K |
| 2026-08-05 | €1.91 | +0.63% | €1.92 | €1.93 | €1.90 | 45.52K |
| 2026-08-04 | €1.90 | -0.11% | €1.90 | €1.91 | €1.88 | 148.44K |
| 2026-08-03 | €1.90 | +2.70% | €1.86 | €1.91 | €1.86 | 102.82K |
| 2026-07-31 | €1.85 | -0.22% | €1.85 | €1.88 | €1.85 | 75.63K |
| 2026-07-30 | €1.85 | -0.86% | €1.87 | €1.88 | €1.85 | 114.16K |
| 2026-07-29 | €1.87 | +0.11% | €1.87 | €1.88 | €1.85 | 97.41K |
| 2026-07-28 | €1.87 | +0.97% | €1.85 | €1.87 | €1.84 | 83.66K |
| 2026-07-27 | €1.85 | +2.78% | €1.82 | €1.88 | €1.81 | 117.70K |
| 2026-07-24 | €1.80 | -1.32% | €1.84 | €1.85 | €1.80 | 196.20K |
| 2026-07-23 | €1.82 | -2.98% | €1.88 | €1.88 | €1.82 | 176.29K |
| 2026-07-22 | €1.88 | -1.05% | €1.91 | €1.91 | €1.88 | 129.91K |
| 2026-07-21 | €1.90 | +0.42% | €1.90 | €1.95 | €1.89 | 263.21K |
| 2026-07-20 | €1.89 | +1.07% | €1.87 | €1.96 | €1.87 | 333.09K |
| 2026-07-17 | €1.87 | -10.86% | €2.00 | €2.00 | €1.84 | 842.97K |
| 2026-07-16 | €2.10 | +0.48% | €2.11 | €2.11 | €2.06 | 53.15K |
| 2026-07-15 | €2.09 | -0.95% | €2.12 | €2.12 | €2.09 | 59.76K |
| 2026-07-14 | €2.11 | +1.20% | €2.07 | €2.12 | €2.06 | 85.12K |
| 2026-07-13 | €2.09 | +2.46% | €2.04 | €2.09 | €2.02 | 70.89K |
| 2026-07-10 | €2.04 | +2.06% | €2.02 | €2.10 | €2.02 | 91.00K |
| 2026-07-09 | €1.99 | +2.26% | €1.93 | €2.02 | €1.93 | 92.77K |
| 2026-07-08 | €1.95 | -2.01% | €1.99 | €1.99 | €1.93 | 77.15K |
| 2026-07-07 | €1.99 | -2.45% | €2.00 | €2.04 | €1.98 | 28.80K |
| 2026-07-06 | €2.04 | -0.73% | €2.05 | €2.05 | €2.01 | 63.62K |
| 2026-07-03 | €2.06 | +0.24% | €2.05 | €2.06 | €2.02 | 43.02K |
| 2026-07-02 | €2.05 | +1.23% | €2.03 | €2.06 | €2.02 | 42.95K |
| 2026-07-01 | €2.03 | -1.70% | €2.04 | €2.05 | €2.01 | 90.05K |
| 2026-06-30 | €2.06 | +0.49% | €2.07 | €2.07 | €2.02 | 68.32K |
| 2026-06-29 | €2.05 | +1.99% | €2.02 | €2.06 | €2.01 | 92.32K |
| 2026-06-26 | €2.01 | +1.72% | €1.98 | €2.01 | €1.96 | 94.29K |
| 2026-06-25 | €1.98 | -0.50% | €1.99 | €2.01 | €1.95 | 102.62K |
| 2026-06-24 | €1.99 | -0.10% | €1.99 | €2.00 | €1.97 | 49.07K |
| 2026-06-23 | €1.99 | -2.07% | €2.01 | €2.02 | €1.98 | 58.30K |
| 2026-06-22 | €2.03 | +2.01% | €1.97 | €2.07 | €1.90 | 242.71K |
| 2026-06-18 | €1.99 | -4.10% | €2.06 | €2.06 | €1.98 | 86.31K |
| 2026-06-17 | €2.08 | +1.47% | €2.05 | €2.08 | €2.05 | 25.28K |
| 2026-06-16 | €2.05 | -0.97% | €2.08 | €2.10 | €2.04 | 69.47K |
| 2026-06-15 | €2.07 | -0.96% | €2.13 | €2.17 | €2.06 | 85.89K |
| 2026-06-12 | €2.09 | +0.24% | €2.11 | €2.12 | €2.07 | 88.13K |
| 2026-06-11 | €2.08 | -0.95% | €2.07 | €2.10 | €2.05 | 186.28K |
| 2026-06-10 | €2.10 | -0.24% | €2.09 | €2.11 | €2.05 | 99.40K |
| 2026-06-09 | €2.11 | -1.17% | €2.13 | €2.14 | €2.09 | 120.32K |
| 2026-06-08 | €2.13 | 0.00% | €2.11 | €2.16 | €2.09 | 169.52K |
| 2026-06-05 | €2.13 | -3.62% | €2.20 | €2.28 | €2.13 | 155.02K |
| 2026-06-04 | €2.21 | -1.56% | €2.26 | €2.28 | €2.18 | 181.02K |
| 2026-06-03 | €2.24 | -1.32% | €2.27 | €2.34 | €2.21 | 277.96K |
| 2026-06-02 | €2.28 | +4.60% | €2.20 | €2.32 | €2.19 | 383.48K |
| 2026-06-01 | €2.17 | -1.58% | €2.17 | €2.22 | €2.15 | 365.85K |
| 2026-05-29 | €2.21 | +8.87% | €2.04 | €2.21 | €2.01 | 1.17M |
| 2026-05-28 | €2.03 | +1.00% | €1.99 | €2.04 | €1.98 | 168.91K |