Finnair Oyj(DE:FAI0)
€5.61+0.31 (+25.28%)
DE:FAI0
Finnair Oyj historical prices
€5.61
At close:+0.31 (+25.28%)
Finnair Oyj (FAI0) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5.33 | 5.61 | 5.33 | 5.61 | 5.61 | +25.28% | 600 | 6.32 |
| Nov 09, 2026 | 4.89 | 5.57 | 4.89 | 5.31 | 5.31 | +18.47% | 453 | 5.16 |
| Nov 06, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -1.58% | 0 | 0.00 |
| Nov 05, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | +5.23% | 0 | 0.00 |
| Nov 04, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | +2.90% | 0 | 0.00 |
| Nov 03, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | +4.89% | 0 | 0.00 |
| Nov 02, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | +0.20% | 0 | 0.00 |
| Oct 30, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.33% | 0 | 0.00 |
| Oct 29, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.94% | 0 | 0.00 |
| Oct 28, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | -0.34% | 0 | 0.00 |
| Oct 27, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | +1.12% | 0 | 0.00 |
| Oct 26, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.10 | +1.13% | 0 | 0.00 |
| Oct 23, 2026 | 4.06 | 4.11 | 4.06 | 4.09 | 4.05 | -1.72% | 28 | 0.22 |
| Oct 22, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.13 | -2.02% | 0 | 0.00 |
| Oct 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.21 | +0.69% | 0 | 0.00 |
| Oct 20, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.18 | -0.50% | 0 | 0.00 |
| Oct 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -0.33% | 0 | 0.00 |
| Oct 16, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.22 | -0.33% | 0 | 0.00 |
| Oct 15, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.23 | -1.83% | 0 | 0.00 |
| Oct 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.31 | -5.98% | 0 | 0.00 |
| Oct 13, 2026 | 4.10 | 4.63 | 4.10 | 4.63 | 4.58 | +12.27% | 2,500 | 23.47 |
| Oct 12, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.08 | -2.79% | 0 | 0.00 |
| Oct 09, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.20 | -2.03% | 0 | 0.00 |
| Oct 08, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.29 | -1.31% | 0 | 0.00 |
| Oct 07, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.34 | -0.91% | 0 | 0.00 |
| Oct 06, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.38 | -0.45% | 0 | 0.00 |
| Oct 05, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | -1.37% | 0 | 0.00 |
| Oct 02, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | -1.65% | 0 | 0.00 |
| Oct 01, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.54 | +1.45% | 0 | 0.00 |
| Sep 30, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | +0.13% | 0 | 0.00 |
| Sep 29, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | -0.45% | 0 | 0.00 |
| Sep 28, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.49 | -0.55% | 0 | 0.00 |
| Sep 25, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.51 | -1.14% | 0 | 0.00 |
| Sep 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.57 | -3.22% | 0 | 0.00 |
| Sep 23, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.72 | +5.57% | 0 | 0.00 |
| Sep 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | +1.36% | 0 | 0.00 |
| Sep 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | +0.48% | 0 | 0.00 |
| Sep 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.39 | -0.41% | 0 | 0.00 |
| Sep 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.41 | +4.29% | 0 | 0.00 |
| Sep 16, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.22 | -2.06% | 0 | 0.00 |
| Sep 15, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.31 | -3.38% | 0 | 0.00 |
| Sep 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.46 | +1.39% | 0 | 0.00 |
| Sep 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.40 | -0.34% | 0 | 0.00 |
| Sep 10, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.42 | -1.21% | 0 | 0.00 |
| Sep 09, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.47 | +0.09% | 0 | 0.00 |
| Sep 08, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.47 | -0.84% | 0 | 0.00 |
| Sep 07, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.51 | +2.43% | 0 | 0.00 |
| Sep 04, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.40 | -0.18% | 0 | 0.00 |
| Sep 03, 2026 | 4.40 | 4.45 | 4.40 | 4.45 | 4.41 | +1.01% | 1,000 | 5.97 |
| Sep 02, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.36 | -0.14% | 0 | 0.00 |
