Fortum Oyj (HEL:FORTUM)
Finland
· Delayed Price · Currency is EUR 15.56
+0.09 (0.55%)
Sep 26, 2025, 6:29 PM EET
Fortum Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.47 | 15.68 | 15.46 | 15.56 | 15.56 | 0.58% | 641,135 |
| Sep 25, 2025 | 15.48 | 15.62 | 15.43 | 15.47 | 15.47 | -0.06% | 904,802 |
| Sep 24, 2025 | 15.50 | 15.57 | 15.39 | 15.48 | 15.48 | - | 739,984 |
| Sep 23, 2025 | 15.30 | 15.50 | 15.29 | 15.48 | 15.48 | 1.57% | 841,352 |
| Sep 22, 2025 | 15.12 | 15.28 | 15.08 | 15.24 | 15.24 | 0.73% | 527,245 |
| Sep 19, 2025 | 15.30 | 15.36 | 15.02 | 15.13 | 15.13 | -1.37% | 2,742,925 |
| Sep 18, 2025 | 15.47 | 15.53 | 15.22 | 15.34 | 15.34 | -0.84% | 1,042,478 |
| Sep 17, 2025 | 15.40 | 15.75 | 15.40 | 15.47 | 15.47 | 0.32% | 1,117,634 |
| Sep 16, 2025 | 15.47 | 15.48 | 15.36 | 15.42 | 15.42 | -0.32% | 1,027,027 |
| Sep 15, 2025 | 15.32 | 15.47 | 15.25 | 15.47 | 15.47 | 1.24% | 1,291,028 |
| Sep 12, 2025 | 15.10 | 15.33 | 15.10 | 15.28 | 15.28 | 1.19% | 1,446,676 |
| Sep 11, 2025 | 15.17 | 15.26 | 15.10 | 15.10 | 15.10 | -0.46% | 742,189 |
| Sep 10, 2025 | 14.95 | 15.21 | 14.91 | 15.17 | 15.17 | 1.68% | 831,314 |
| Sep 9, 2025 | 14.81 | 14.94 | 14.81 | 14.92 | 14.92 | 0.74% | 876,110 |
| Sep 8, 2025 | 14.78 | 14.85 | 14.73 | 14.81 | 14.81 | 0.47% | 1,070,248 |
| Sep 5, 2025 | 14.69 | 14.81 | 14.66 | 14.74 | 14.74 | 0.61% | 928,113 |
| Sep 4, 2025 | 14.59 | 14.90 | 14.59 | 14.65 | 14.65 | -0.07% | 898,060 |
| Sep 3, 2025 | 14.54 | 14.66 | 14.53 | 14.66 | 14.66 | 0.83% | 919,900 |
| Sep 2, 2025 | 14.69 | 14.72 | 14.40 | 14.54 | 14.54 | -1.29% | 1,174,092 |
| Sep 1, 2025 | 14.79 | 14.89 | 14.73 | 14.73 | 14.73 | -0.41% | 864,243 |
| Aug 29, 2025 | 14.78 | 14.84 | 14.72 | 14.79 | 14.79 | -0.14% | 1,510,569 |
| Aug 28, 2025 | 14.97 | 14.99 | 14.73 | 14.81 | 14.81 | -1.07% | 922,917 |
| Aug 27, 2025 | 15.03 | 15.17 | 14.97 | 14.97 | 14.97 | -0.53% | 674,215 |
| Aug 26, 2025 | 15.13 | 15.23 | 15.04 | 15.05 | 15.05 | -0.53% | 1,204,266 |
| Aug 25, 2025 | 15.31 | 15.32 | 15.13 | 15.13 | 15.13 | -1.18% | 481,926 |
| Aug 22, 2025 | 15.21 | 15.41 | 15.17 | 15.31 | 15.31 | 0.59% | 653,933 |
| Aug 21, 2025 | 15.14 | 15.25 | 15.09 | 15.22 | 15.22 | 0.53% | 693,240 |
| Aug 20, 2025 | 15.00 | 15.35 | 14.95 | 15.14 | 15.14 | 0.87% | 1,727,322 |
| Aug 19, 2025 | 15.12 | 15.12 | 14.94 | 15.01 | 15.01 | -0.73% | 1,271,911 |
| Aug 18, 2025 | 15.16 | 15.40 | 15.05 | 15.12 | 15.12 | -0.40% | 1,094,248 |
| Aug 15, 2025 | 14.82 | 15.25 | 14.82 | 15.18 | 15.18 | -2.75% | 1,911,784 |
| Aug 14, 2025 | 15.70 | 15.73 | 15.50 | 15.61 | 15.61 | -0.64% | 784,196 |
| Aug 13, 2025 | 15.77 | 15.88 | 15.66 | 15.71 | 15.71 | -0.32% | 753,832 |
| Aug 12, 2025 | 15.70 | 15.84 | 15.52 | 15.76 | 15.76 | 0.38% | 1,273,722 |
| Aug 11, 2025 | 15.86 | 15.87 | 15.63 | 15.70 | 15.70 | -1.13% | 1,069,435 |
| Aug 8, 2025 | 15.91 | 16.05 | 15.88 | 15.88 | 15.88 | -0.19% | 1,792,177 |
| Aug 7, 2025 | 16.24 | 16.25 | 15.84 | 15.91 | 15.91 | -2.45% | 1,091,874 |
| Aug 6, 2025 | 16.17 | 16.35 | 16.13 | 16.31 | 16.31 | 0.87% | 1,281,411 |
| Aug 5, 2025 | 16.12 | 16.24 | 16.04 | 16.17 | 16.17 | 0.43% | 932,634 |
| Aug 4, 2025 | 16.00 | 16.11 | 15.99 | 16.10 | 16.10 | 0.63% | 1,264,767 |
| Aug 1, 2025 | 16.06 | 16.18 | 15.94 | 16.00 | 16.00 | -0.56% | 970,731 |
| Jul 31, 2025 | 16.04 | 16.15 | 16.03 | 16.09 | 16.09 | 0.06% | 954,753 |
| Jul 30, 2025 | 16.00 | 16.38 | 16.00 | 16.08 | 16.08 | 2.94% | 1,750,686 |
| Jul 29, 2025 | 16.61 | 16.78 | 15.62 | 15.62 | 15.62 | -5.96% | 456,765 |
| Jul 28, 2025 | 16.85 | 16.91 | 16.48 | 16.61 | 16.61 | -1.13% | 1,012,436 |
| Jul 25, 2025 | 16.70 | 16.80 | 16.45 | 16.80 | 16.80 | 0.60% | 1,072,543 |
| Jul 24, 2025 | 16.22 | 16.75 | 16.20 | 16.70 | 16.70 | 2.90% | 1,857,555 |
| Jul 23, 2025 | 16.20 | 16.26 | 16.05 | 16.23 | 16.23 | 0.31% | 1,167,518 |
| Jul 22, 2025 | 15.97 | 16.24 | 15.92 | 16.18 | 16.18 | 1.51% | 1,490,803 |
| Jul 21, 2025 | 15.77 | 15.96 | 15.69 | 15.94 | 15.94 | 1.40% | 1,054,699 |