F-Secure Oyj (FSROF) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 1.55 | 1.56 | 1.54 | 1.55 | 1.55 | +0.32% | 0 | 0.00 |
| Nov 02, 2026 | 1.55 | 1.55 | 1.54 | 1.55 | 1.55 | -1.59% | 0 | 0.00 |
| Oct 30, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.57 | 1.58 | 1.56 | 1.57 | 1.57 | +2.61% | 0 | 0.00 |
| Oct 28, 2026 | 1.53 | 1.57 | 1.49 | 1.53 | 1.53 | -0.33% | 0 | 0.00 |
| Oct 27, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -2.54% | 0 | 0.00 |
| Oct 26, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | +1.29% | 0 | 0.00 |
| Oct 23, 2026 | 1.56 | 1.57 | 1.54 | 1.56 | 1.56 | +0.32% | 0 | 0.00 |
| Oct 22, 2026 | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | -1.27% | 0 | 0.00 |
| Oct 21, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | +0.64% | 300 | 10.50 |
| Oct 20, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.32% | 0 | 0.00 |
| Oct 19, 2026 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | -0.63% | 0 | 0.00 |
| Oct 16, 2026 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | -0.32% | 0 | 0.00 |
| Oct 15, 2026 | 1.58 | 1.59 | 1.57 | 1.58 | 1.58 | -0.32% | 0 | 0.00 |
| Oct 14, 2026 | 1.59 | 1.59 | 1.58 | 1.59 | 1.59 | -0.63% | 0 | 0.00 |
| Oct 13, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | -1.85% | 0 | 0.00 |
| Oct 09, 2026 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | +0.93% | 0 | 0.00 |
| Oct 08, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | +0.94% | 0 | 0.00 |
| Oct 07, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -0.93% | 0 | 0.00 |
| Oct 06, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | -0.31% | 0 | 0.00 |
| Oct 05, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | -1.22% | 0 | 0.00 |
| Oct 02, 2026 | 1.64 | 1.72 | 1.55 | 1.64 | 1.64 | -2.10% | 0 | 0.00 |
| Oct 01, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -10.70% | 200 | 7.88 |
| Sep 30, 2026 | 2.09 | 2.09 | 1.87 | 1.87 | 1.87 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 2.09 | 2.09 | 1.87 | 1.87 | 1.87 | -27.99% | 1,200 | 189.00 |
| Sep 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.60 | +0.00% | 400 | Infinity |
| Sep 24, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 23, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 22, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 21, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 18, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 17, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 16, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 15, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 14, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 11, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 10, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 09, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 08, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 07, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 04, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 03, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 02, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Sep 01, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Aug 31, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Aug 28, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Aug 27, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
| Aug 26, 2026 | 2.62 | 2.62 | 1.57 | 2.62 | 2.60 | +0.00% | 0 | NaN |
