Fodelia Oyj (HEL:FODELIA)
Finland
· Delayed Price · Currency is EUR 5.54
+0.10 (1.84%)
At close: Dec 5, 2025
Fodelia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.44 | 5.58 | 5.44 | 5.54 | 5.54 | 1.84% | 4,765 |
| Dec 4, 2025 | 5.40 | 5.58 | 5.38 | 5.44 | 5.44 | - | 5,241 |
| Dec 3, 2025 | 5.40 | 5.44 | 5.34 | 5.44 | 5.44 | -1.09% | 1,692 |
| Dec 2, 2025 | 5.34 | 5.50 | 5.34 | 5.50 | 5.50 | 2.61% | 538 |
| Dec 1, 2025 | 5.36 | 5.50 | 5.34 | 5.36 | 5.36 | -1.11% | 2,558 |
| Nov 28, 2025 | 5.50 | 5.50 | 5.42 | 5.42 | 5.42 | -1.45% | 776 |
| Nov 27, 2025 | 5.48 | 5.58 | 5.38 | 5.50 | 5.50 | 0.73% | 7,451 |
| Nov 26, 2025 | 5.42 | 5.46 | 5.32 | 5.46 | 5.46 | 2.63% | 2,168 |
| Nov 25, 2025 | 5.30 | 5.40 | 5.22 | 5.32 | 5.32 | 0.76% | 3,812 |
| Nov 24, 2025 | 5.40 | 5.40 | 5.24 | 5.28 | 5.28 | -1.86% | 2,566 |
| Nov 21, 2025 | 5.48 | 5.48 | 5.28 | 5.38 | 5.38 | -1.82% | 3,066 |
| Nov 20, 2025 | 5.46 | 5.48 | 5.32 | 5.48 | 5.48 | 1.48% | 7,908 |
| Nov 19, 2025 | 5.34 | 5.40 | 5.34 | 5.40 | 5.40 | -0.37% | 957 |
| Nov 18, 2025 | 5.38 | 5.46 | 5.24 | 5.42 | 5.42 | 2.65% | 7,157 |
| Nov 17, 2025 | 5.30 | 5.36 | 5.20 | 5.28 | 5.28 | -1.49% | 7,306 |
| Nov 14, 2025 | 5.42 | 5.42 | 5.28 | 5.36 | 5.36 | -1.47% | 1,033 |
| Nov 13, 2025 | 5.34 | 5.44 | 5.32 | 5.44 | 5.44 | 1.87% | 5,154 |
| Nov 12, 2025 | 5.30 | 5.38 | 5.26 | 5.34 | 5.34 | - | 6,491 |
| Nov 11, 2025 | 5.40 | 5.42 | 5.28 | 5.34 | 5.34 | -0.37% | 5,491 |
| Nov 10, 2025 | 5.22 | 5.40 | 5.22 | 5.36 | 5.36 | 5.10% | 14,171 |
| Nov 7, 2025 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -1.16% | 2,535 |
| Nov 6, 2025 | 5.26 | 5.26 | 5.14 | 5.16 | 5.16 | - | 942 |
| Nov 5, 2025 | 5.26 | 5.28 | 5.06 | 5.16 | 5.16 | -1.90% | 7,698 |
| Nov 4, 2025 | 5.10 | 5.26 | 5.10 | 5.26 | 5.26 | 2.33% | 3,167 |
| Nov 3, 2025 | 5.16 | 5.22 | 5.14 | 5.14 | 5.14 | - | 1,965 |
| Oct 31, 2025 | 5.20 | 5.22 | 5.14 | 5.14 | 5.14 | -1.15% | 587 |
| Oct 30, 2025 | 5.28 | 5.28 | 5.10 | 5.20 | 5.20 | 0.78% | 2,786 |
| Oct 29, 2025 | 5.18 | 5.28 | 5.16 | 5.16 | 5.16 | -1.15% | 7,763 |
| Oct 28, 2025 | 5.36 | 5.38 | 5.22 | 5.22 | 5.22 | -2.25% | 2,006 |
| Oct 27, 2025 | 5.24 | 5.34 | 5.24 | 5.34 | 5.34 | 1.91% | 2,878 |
| Oct 24, 2025 | 5.42 | 5.42 | 5.22 | 5.24 | 5.24 | -1.50% | 5,240 |
| Oct 23, 2025 | 5.20 | 5.42 | 5.20 | 5.32 | 5.32 | 1.53% | 3,954 |
| Oct 22, 2025 | 5.16 | 5.38 | 5.02 | 5.24 | 5.24 | 3.56% | 10,161 |
| Oct 21, 2025 | 5.08 | 5.08 | 4.98 | 5.06 | 5.06 | -0.39% | 3,831 |
| Oct 20, 2025 | 5.18 | 5.20 | 5.00 | 5.08 | 5.08 | -0.39% | 8,158 |
| Oct 17, 2025 | 5.26 | 5.26 | 5.00 | 5.10 | 5.10 | -1.92% | 4,291 |
| Oct 16, 2025 | 5.30 | 5.30 | 5.12 | 5.20 | 5.20 | -0.76% | 5,058 |
| Oct 15, 2025 | 5.20 | 5.24 | 5.18 | 5.24 | 5.24 | 0.77% | 1,621 |
| Oct 14, 2025 | 5.12 | 5.20 | 5.10 | 5.20 | 5.20 | 0.39% | 5,618 |
| Oct 13, 2025 | 5.20 | 5.20 | 5.06 | 5.18 | 5.18 | 2.37% | 2,629 |
| Oct 10, 2025 | 5.16 | 5.20 | 5.06 | 5.06 | 5.06 | -1.17% | 3,197 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.12 | 5.12 | 5.12 | -1.54% | 5,227 |
| Oct 8, 2025 | 5.18 | 5.20 | 5.10 | 5.20 | 5.20 | - | 1,836 |
| Oct 7, 2025 | 5.40 | 5.40 | 5.06 | 5.20 | 5.20 | -3.35% | 37,572 |
| Oct 6, 2025 | 5.50 | 5.50 | 5.36 | 5.38 | 5.38 | -1.10% | 7,212 |
| Oct 3, 2025 | 5.46 | 5.54 | 5.44 | 5.44 | 5.44 | -1.09% | 1,934 |
| Oct 2, 2025 | 5.52 | 5.52 | 5.48 | 5.50 | 5.50 | -0.36% | 1,180 |
| Oct 1, 2025 | 5.68 | 5.68 | 5.50 | 5.52 | 5.52 | -2.82% | 2,581 |
| Sep 30, 2025 | 5.60 | 5.68 | 5.58 | 5.68 | 5.68 | 1.07% | 2,991 |
| Sep 29, 2025 | 5.62 | 5.62 | 5.56 | 5.62 | 5.62 | - | 6,134 |