Fiskars Oyj Abp FSKRS
OMXHEX · Finland · Consumer Durables
€12.74-0.08 (-0.62%)
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 | €12.82 | -0.31% | €12.96 | €13.02 | €12.82 | 12.12K |
| 2026-09-29 | €12.86 | -0.46% | €12.92 | €13.04 | €12.86 | 13.35K |
| 2026-09-28 | €12.92 | -2.56% | €13.30 | €13.36 | €12.92 | 30.74K |
| 2026-09-25 | €13.26 | -0.60% | €13.34 | €13.42 | €13.26 | 13.80K |
| 2026-09-24 | €13.34 | +0.30% | €13.28 | €13.40 | €13.18 | 19.64K |
| 2026-09-23 | €13.30 | +1.53% | €13.14 | €13.30 | €13.00 | 26.79K |
| 2026-09-22 | €13.10 | -0.46% | €13.16 | €13.20 | €13.08 | 15.03K |
| 2026-09-21 | €13.16 | -0.15% | €13.20 | €13.26 | €13.14 | 14.00K |
| 2026-09-18 | €13.18 | -1.79% | €13.44 | €13.50 | €13.12 | 12.46K |
| 2026-09-17 | €13.42 | 0.00% | €13.30 | €13.50 | €13.30 | 9.91K |
| 2026-09-16 | €13.42 | +0.45% | €13.34 | €13.42 | €13.30 | 13.66K |
| 2026-09-15 | €13.36 | +1.83% | €13.36 | €13.36 | €13.06 | 8.83K |
| 2026-09-14 | €13.12 | -1.35% | €13.32 | €13.32 | €13.12 | 7.34K |
| 2026-09-11 | €13.30 | +1.06% | €13.18 | €13.30 | €13.10 | 8.43K |
| 2026-09-10 | €13.16 | -2.23% | €13.44 | €13.44 | €13.16 | 22.08K |
| 2026-09-09 | €13.46 | -1.32% | €13.62 | €13.80 | €13.46 | 18.84K |
| 2026-09-08 | €13.64 | +0.15% | €13.64 | €13.86 | €13.50 | 19.11K |
| 2026-09-07 | €13.62 | -2.71% | €14.00 | €14.00 | €13.62 | 23.19K |
| 2026-09-04 | €14.00 | +1.45% | €13.82 | €14.00 | €13.78 | 9.37K |
| 2026-09-03 | €13.80 | -0.72% | €13.94 | €14.04 | €13.78 | 16.76K |
| 2026-09-02 | €13.90 | -1.14% | €14.00 | €14.08 | €13.90 | 24.80K |
| 2026-09-01 | €14.06 | +0.57% | €14.10 | €14.40 | €14.00 | 13.81K |
| 2026-08-31 | €13.98 | -0.99% | €14.10 | €14.20 | €13.98 | 33.21K |
| 2026-08-28 | €14.12 | +0.71% | €14.02 | €14.28 | €14.02 | 16.53K |
| 2026-08-27 | €14.02 | 0.00% | €14.02 | €14.10 | €13.96 | 4.30K |
| 2026-08-26 | €14.02 | 0.00% | €14.02 | €14.08 | €13.94 | 8.53K |
| 2026-08-25 | €14.02 | +1.30% | €13.90 | €14.06 | €13.88 | 12.71K |
| 2026-08-24 | €13.84 | +0.44% | €13.78 | €13.92 | €13.78 | 10.25K |
| 2026-08-21 | €13.78 | +0.15% | €13.70 | €13.86 | €13.68 | 9.56K |
| 2026-08-20 | €13.76 | +1.03% | €13.64 | €13.86 | €13.64 | 114.85K |
| 2026-08-19 | €13.62 | -0.58% | €13.76 | €13.78 | €13.52 | 11.91K |
| 2026-08-18 | €13.70 | -0.29% | €13.72 | €13.76 | €13.56 | 21.10K |
| 2026-08-17 | €13.74 | +0.29% | €13.68 | €13.76 | €13.52 | 8.84K |
| 2026-08-14 | €13.70 | +0.44% | €13.68 | €13.72 | €13.60 | 8.34K |
| 2026-08-13 | €13.64 | +1.19% | €13.48 | €13.76 | €13.48 | 16.62K |
| 2026-08-12 | €13.48 | +0.45% | €13.44 | €13.54 | €13.40 | 10.36K |
| 2026-08-11 | €13.42 | +0.15% | €13.50 | €13.50 | €13.34 | 11.32K |
| 2026-08-10 | €13.40 | +0.15% | €13.38 | €13.46 | €13.30 | 14.47K |
| 2026-08-07 | €13.38 | +0.15% | €13.36 | €13.44 | €13.30 | 6.00K |
| 2026-08-06 | €13.36 | +1.21% | €13.20 | €13.50 | €13.14 | 16.24K |
| 2026-08-05 | €13.20 | +0.46% | €13.18 | €13.26 | €13.14 | 8.84K |
| 2026-08-04 | €13.14 | -1.05% | €13.28 | €13.28 | €13.12 | 14.18K |
| 2026-08-03 | €13.28 | +2.15% | €13.08 | €13.34 | €13.08 | 12.71K |
| 2026-07-31 | €13.00 | +0.31% | €12.98 | €13.12 | €12.98 | 8.81K |
| 2026-07-30 | €12.96 | -1.37% | €13.18 | €13.30 | €12.96 | 9.43K |
| 2026-07-29 | €13.14 | -0.45% | €13.16 | €13.34 | €13.12 | 9.83K |
| 2026-07-28 | €13.20 | 0.00% | €13.22 | €13.34 | €13.16 | 7.47K |
| 2026-07-27 | €13.20 | +1.38% | €12.98 | €13.32 | €12.92 | 20.02K |
| 2026-07-24 | €13.02 | +1.72% | €12.80 | €13.10 | €12.76 | 19.68K |
| 2026-07-23 | €12.80 | +0.63% | €12.74 | €12.88 | €12.64 | 21.92K |
| 2026-07-22 | €12.72 | +0.63% | €12.60 | €12.80 | €12.50 | 18.20K |
| 2026-07-21 | €12.64 | +1.28% | €12.46 | €12.74 | €12.44 | 12.08K |
| 2026-07-20 | €12.48 | -1.42% | €12.70 | €12.78 | €12.48 | 32.13K |
| 2026-07-17 | €12.66 | +1.28% | €12.50 | €12.72 | €12.34 | 19.48K |
| 2026-07-16 | €12.50 | -1.88% | €12.74 | €12.76 | €12.34 | 21.16K |
| 2026-07-15 | €12.74 | +0.31% | €12.70 | €12.86 | €12.68 | 10.12K |
| 2026-07-14 | €12.70 | +0.16% | €12.80 | €12.86 | €12.66 | 9.39K |
| 2026-07-13 | €12.68 | +0.79% | €12.58 | €12.82 | €12.58 | 8.69K |
| 2026-07-10 | €12.58 | -0.16% | €12.64 | €12.78 | €12.58 | 11.09K |
| 2026-07-09 | €12.60 | 0.00% | €12.58 | €12.70 | €12.54 | 15.73K |
| 2026-07-08 | €12.60 | -1.10% | €12.76 | €12.76 | €12.60 | 9.11K |
| 2026-07-07 | €12.74 | +0.63% | €12.62 | €12.90 | €12.60 | 12.26K |
| 2026-07-06 | €12.66 | -1.86% | €12.92 | €12.98 | €12.66 | 23.00K |
| 2026-07-03 | €12.90 | -0.31% | €12.94 | €13.06 | €12.86 | 11.68K |
| 2026-07-02 | €12.94 | +0.47% | €12.90 | €13.00 | €12.76 | 20.92K |
| 2026-07-01 | €12.88 | -2.42% | €13.50 | €13.50 | €12.88 | 36.31K |
| 2026-06-30 | €13.20 | -1.64% | €13.44 | €13.70 | €13.20 | 13.97K |
| 2026-06-29 | €13.42 | -0.59% | €13.42 | €13.60 | €13.40 | 10.20K |
| 2026-06-26 | €13.50 | +1.66% | €13.26 | €13.50 | €13.26 | 5.02K |
| 2026-06-25 | €13.28 | +0.76% | €13.18 | €13.32 | €13.12 | 7.41K |
| 2026-06-24 | €13.18 | -1.64% | €13.42 | €13.44 | €13.18 | 14.60K |
| 2026-06-23 | €13.40 | -1.76% | €13.62 | €13.64 | €13.40 | 14.86K |
| 2026-06-22 | €13.64 | -0.44% | €13.92 | €13.92 | €13.50 | 9.42K |
| 2026-06-18 | €13.70 | +0.29% | €13.58 | €13.70 | €13.52 | 7.66K |
| 2026-06-17 | €13.66 | -1.44% | €13.86 | €13.86 | €13.60 | 6.19K |
| 2026-06-16 | €13.86 | -0.86% | €13.96 | €14.10 | €13.78 | 8.10K |
| 2026-06-15 | €13.98 | -0.99% | €14.20 | €14.38 | €13.92 | 11.21K |
| 2026-06-12 | €14.12 | +0.28% | €14.10 | €14.20 | €14.10 | 7.00K |
| 2026-06-11 | €14.08 | +1.29% | €13.80 | €14.10 | €13.80 | 22.95K |
| 2026-06-10 | €13.90 | 0.00% | €13.84 | €13.96 | €13.74 | 6.35K |
| 2026-06-09 | €13.90 | -0.14% | €13.92 | €14.00 | €13.84 | 8.16K |
| 2026-06-08 | €13.92 | +0.58% | €13.84 | €14.02 | €13.74 | 26.05K |
| 2026-06-05 | €13.84 | +2.06% | €13.60 | €13.92 | €13.58 | 15.04K |
| 2026-06-04 | €13.56 | -1.31% | €13.70 | €13.76 | €13.52 | 17.26K |
| 2026-06-03 | €13.74 | -1.72% | €13.80 | €13.92 | €13.70 | 12.24K |
| 2026-06-02 | €13.98 | -0.14% | €13.92 | €14.10 | €13.90 | 22.42K |
| 2026-06-01 | €14.00 | -3.45% | €14.46 | €14.46 | €13.96 | 23.30K |
| 2026-05-29 | €14.50 | +1.26% | €14.34 | €14.56 | €14.28 | 13.49K |
| 2026-05-28 | €14.32 | -0.56% | €14.38 | €14.40 | €14.20 | 9.41K |
| 2026-05-27 | €14.40 | +1.41% | €14.20 | €14.60 | €14.20 | 18.85K |