Skip to main content
Finnair Oyj (HEL:FIA1S)
Finland flag Finland · Delayed Price · Currency is EUR
2.806
-0.036 (-1.27%)
At close: Dec 5, 2025

Finnair Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.842.852.782.80--1.62%113,986
Dec 4, 20252.862.892.832.842.84-0.98%133,404
Dec 3, 20252.932.942.872.872.87-2.25%228,394
Dec 2, 20252.942.942.902.942.94-0.41%173,178
Dec 1, 20252.942.982.902.952.950.14%169,331
Nov 28, 20252.932.942.912.942.940.34%119,800
Nov 27, 20252.952.972.902.932.93-0.61%230,023
Nov 26, 20252.952.972.892.952.950.07%356,932
Nov 25, 20252.903.052.822.952.951.72%947,985
Nov 24, 20252.772.922.772.902.906.30%742,474
Nov 21, 20252.642.742.612.732.732.33%381,353
Nov 20, 20252.702.722.642.672.67-0.82%156,101
Nov 19, 20252.592.702.592.692.693.78%289,406
Nov 18, 20252.662.662.572.592.59-3.00%345,490
Nov 17, 20252.772.772.662.672.67-3.96%183,823
Nov 14, 20252.802.802.732.782.78-0.86%170,994
Nov 13, 20252.732.842.732.802.803.09%252,582
Nov 12, 20252.662.742.662.722.722.33%146,752
Nov 11, 20252.652.682.632.662.660.15%198,663
Nov 10, 20252.702.732.652.652.65-1.56%146,966
Nov 7, 20252.702.722.672.702.70-161,316
Nov 6, 20252.712.762.692.702.70-1.25%216,702
Nov 5, 20252.792.792.712.732.73-2.57%183,698
Nov 4, 20252.872.872.782.802.80-2.78%108,400
Nov 3, 20252.852.902.822.882.881.19%243,612
Oct 31, 20252.702.872.672.852.855.87%460,642
Oct 30, 20252.712.732.592.692.69-1.68%995,679
Oct 29, 20252.802.802.742.742.69-2.15%251,085
Oct 28, 20252.782.802.752.802.740.72%165,688
Oct 27, 20252.802.822.782.782.73-0.93%179,158
Oct 24, 20252.822.852.762.802.75-0.78%179,616
Oct 23, 20252.832.852.772.822.77-0.07%176,435
Oct 22, 20252.802.832.792.832.771.07%179,949
Oct 21, 20252.772.802.752.802.740.65%128,657
Oct 20, 20252.772.802.762.782.73-0.07%125,141
Oct 17, 20252.822.832.742.782.73-0.36%136,128
Oct 16, 20252.772.802.742.792.740.72%368,562
Oct 15, 20252.802.862.772.772.72-0.93%149,232
Oct 14, 20252.802.822.772.802.74-0.50%237,341
Oct 13, 20252.822.852.802.812.76-0.43%159,688
Oct 10, 20252.872.902.822.822.77-1.12%168,026
Oct 9, 20252.872.922.852.852.80-0.35%119,795
Oct 8, 20252.902.902.832.862.81-1.10%212,236
Oct 7, 20252.932.962.902.902.84-1.36%176,020
Oct 6, 20252.972.972.902.942.88-1.28%151,271
Oct 3, 20252.932.982.932.972.920.88%175,495
Oct 2, 20252.932.972.932.952.890.55%154,914
Oct 1, 20252.872.972.852.932.882.02%174,360
Sep 30, 20252.902.912.842.872.82-1.03%217,527
Sep 29, 20252.922.942.872.902.85-0.55%228,008