Skip to main content
Fortum Oyj (BIT:1FORT)
Italy flag Italy · Delayed Price · Currency is EUR
17.54
+0.09 (0.52%)
At close: Dec 5, 2025

Fortum Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.5417.5417.5417.5417.540.52%-
Dec 4, 202517.6617.6617.6617.4517.45-4.36%88
Dec 3, 202518.2418.2418.2418.2418.240.66%-
Dec 2, 202518.1218.1218.1218.1218.122.81%-
Dec 1, 202517.6617.6617.6617.6317.63-0.20%120
Nov 28, 202517.7517.7517.7517.6617.660.68%600
Nov 27, 202517.7717.7717.7317.5417.54-2.91%6
Nov 26, 202517.3417.3417.3418.0718.073.52%27
Nov 25, 202517.7017.7017.7017.4517.45-5.24%87
Nov 24, 202518.4218.4218.4218.4218.420.85%-
Nov 21, 202518.4918.4918.4918.2618.26-3.77%27
Nov 20, 202518.9818.9818.9818.9818.981.01%-
Nov 19, 202518.7918.7918.7918.7918.790.32%-
Nov 18, 202518.7318.7318.7318.7318.73-2.35%-
Nov 17, 202519.1819.1819.1819.1819.180.16%-
Nov 14, 202519.1519.1519.1519.1519.15-2.42%-
Nov 13, 202519.8019.8019.8019.6219.620.08%24
Nov 12, 202519.3819.3819.3819.6119.610.26%100
Nov 11, 202519.5619.5619.5619.5619.56-0.56%-
Nov 10, 202519.7019.7019.4919.6719.67-0.68%120
Nov 7, 202519.8019.8019.8019.8019.80-1.59%-
Nov 6, 202519.9419.9419.9420.1220.120.15%13
Nov 5, 202520.0920.0920.0920.0920.09-0.59%-
Nov 4, 202520.2120.2120.2120.2120.211.69%-
Nov 3, 202519.7419.9519.7419.8819.882.26%1,325
Oct 31, 202519.3319.3319.3319.4419.44-1.52%14
Oct 30, 202519.7419.7419.7419.7419.746.10%-
Oct 29, 202518.4318.4318.4318.6018.604.17%1,000
Oct 28, 202517.8617.8617.8617.8617.861.33%-
Oct 27, 202517.7417.7417.7417.6217.62-1.23%14
Oct 24, 202517.8417.8417.8417.8417.84--
Oct 23, 202517.8417.8417.8417.8417.841.83%-
Oct 22, 202517.5217.5217.5217.5217.52-0.57%-
Oct 21, 202517.6217.6217.6217.6217.62-0.20%-
Oct 20, 202517.6217.6217.6217.6617.660.71%522
Oct 17, 202517.6217.6217.6217.5317.53-0.82%16
Oct 16, 202517.6817.6817.6817.6817.683.73%-
Oct 15, 202517.0417.0417.0417.0417.042.13%-
Oct 14, 202516.6916.6916.6916.6916.693.15%-
Oct 13, 202516.1816.1816.1816.1816.18-0.06%-
Oct 10, 202516.1916.1916.1916.1916.191.28%-
Oct 9, 202515.9815.9815.9815.9815.980.57%-
Oct 8, 202516.2116.2116.2115.8915.89-2.81%336
Oct 7, 202516.2216.2216.2216.3516.35-0.52%336
Oct 6, 202516.4416.4416.4416.4416.441.42%-
Oct 3, 202516.2116.2116.2116.2116.210.68%-
Oct 2, 202516.1016.1016.1016.1016.10-0.95%-
Oct 1, 202516.2516.2516.2516.2516.251.03%-
Sep 30, 202516.0916.0916.0916.0916.091.07%-
Sep 29, 202515.9215.9215.9215.9215.921.14%-