Finnair Oyj (0EG8) Historical Prices
5 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 4.39 | 4.63 | 4.38 | 4.60 | 4.60 | +5.09% | 23,058 | 1.21 |
| Nov 03, 2026 | 4.22 | 4.48 | 4.31 | 4.38 | 4.38 | +2.10% | 9,890 | 0.52 |
| Nov 02, 2026 | 4.07 | 4.29 | 4.19 | 4.29 | 4.29 | +5.80% | 12,342 | 0.64 |
| Oct 30, 2026 | 4.06 | 4.07 | 4.01 | 4.06 | 4.06 | -0.32% | 5,452 | 0.28 |
| Oct 29, 2026 | 4.05 | 4.09 | 4.02 | 4.07 | 4.07 | +0.05% | 3,015 | 0.15 |
| Oct 28, 2026 | 4.15 | 4.12 | 4.05 | 4.07 | 4.07 | -1.14% | 5,892 | 0.30 |
| Oct 27, 2026 | 4.32 | 4.25 | 4.06 | 4.11 | 4.11 | -1.03% | 6,211 | 0.31 |
| Oct 26, 2026 | 4.03 | 4.21 | 4.07 | 4.20 | 4.16 | +4.55% | 6,377 | 0.32 |
| Oct 23, 2026 | 4.12 | 4.09 | 4.01 | 4.01 | 3.98 | -3.80% | 5,739 | 0.29 |
| Oct 22, 2026 | 4.18 | 4.28 | 4.12 | 4.17 | 4.13 | -1.60% | 12,016 | 0.39 |
| Oct 21, 2026 | 4.25 | 4.36 | 4.23 | 4.24 | 4.20 | -1.52% | 8,102 | 0.26 |
| Oct 20, 2026 | 4.23 | 4.31 | 4.17 | 4.31 | 4.26 | +1.04% | 5,872 | 0.19 |
| Oct 19, 2026 | 4.27 | 4.30 | 4.21 | 4.26 | 4.22 | -0.92% | 19,163 | 0.61 |
| Oct 16, 2026 | 4.32 | 4.33 | 4.27 | 4.30 | 4.26 | +0.05% | 7,743 | 0.24 |
| Oct 15, 2026 | 4.24 | 4.33 | 4.25 | 4.30 | 4.26 | -0.95% | 11,881 | 0.38 |
| Oct 14, 2026 | 4.35 | 4.46 | 4.32 | 4.34 | 4.30 | -1.53% | 5,950 | 0.19 |
| Oct 13, 2026 | 4.61 | 4.75 | 4.41 | 4.41 | 4.37 | +6.05% | 10,718 | 0.34 |
| Oct 12, 2026 | 4.21 | 4.18 | 4.13 | 4.16 | 4.12 | -0.82% | 3,259 | 0.10 |
| Oct 09, 2026 | 4.31 | 4.21 | 4.15 | 4.19 | 4.15 | -1.68% | 7,013 | 0.22 |
| Oct 08, 2026 | 4.36 | 4.35 | 4.25 | 4.26 | 4.22 | -2.65% | 9,680 | 0.30 |
| Oct 07, 2026 | 4.49 | 4.47 | 4.34 | 4.38 | 4.34 | -1.25% | 37,969 | 1.20 |
| Oct 06, 2026 | 4.45 | 4.46 | 4.43 | 4.43 | 4.39 | -0.63% | 38,492 | 1.23 |
| Oct 05, 2026 | 4.45 | 4.51 | 4.42 | 4.46 | 4.42 | +0.14% | 516,362 | 21.86 |
| Oct 02, 2026 | 4.59 | 4.61 | 4.46 | 4.46 | 4.41 | -2.37% | 10,127 | 0.43 |
| Oct 01, 2026 | 4.61 | 4.65 | 4.55 | 4.56 | 4.52 | -1.63% | 6,235 | 0.25 |
| Sep 30, 2026 | 4.58 | 4.65 | 4.59 | 4.64 | 4.60 | +1.21% | 7,142 | 0.28 |
| Sep 29, 2026 | 4.64 | 4.61 | 4.57 | 4.58 | 4.54 | +0.09% | 5,740 | 0.22 |
| Sep 28, 2026 | 4.64 | 4.64 | 4.58 | 4.58 | 4.54 | +0.00% | 2,525 | 0.10 |
| Sep 25, 2026 | 4.65 | 4.74 | 4.58 | 4.58 | 4.54 | -1.67% | 32,280 | 1.25 |
| Sep 24, 2026 | 4.62 | 4.67 | 4.62 | 4.66 | 4.61 | -0.77% | 7,013 | 0.27 |
| Sep 23, 2026 | 4.86 | 4.88 | 4.65 | 4.69 | 4.65 | -2.29% | 4,269 | 0.16 |
| Sep 22, 2026 | 4.53 | 4.82 | 4.52 | 4.80 | 4.76 | +6.06% | 29,407 | 1.05 |
| Sep 21, 2026 | 4.51 | 4.55 | 4.49 | 4.53 | 4.49 | +0.92% | 6,717 | 0.23 |
| Sep 18, 2026 | 4.53 | 4.51 | 4.47 | 4.49 | 4.45 | -0.60% | 4,182 | 0.15 |
| Sep 17, 2026 | 4.48 | 4.54 | 4.48 | 4.52 | 4.47 | +0.16% | 4,282 | 0.15 |
| Sep 16, 2026 | 4.42 | 4.51 | 4.36 | 4.51 | 4.47 | +3.50% | 14,999 | 0.52 |
| Sep 15, 2026 | 4.39 | 4.47 | 4.35 | 4.36 | 4.31 | -0.64% | 4,836 | 0.16 |
| Sep 14, 2026 | 4.54 | 4.48 | 4.38 | 4.38 | 4.34 | -3.55% | 9,297 | 0.31 |
| Sep 11, 2026 | 4.51 | 4.55 | 4.53 | 4.55 | 4.50 | +0.87% | 7,016 | 0.23 |
| Sep 10, 2026 | 4.53 | 4.56 | 4.49 | 4.51 | 4.46 | -0.20% | 5,036 | 0.16 |
| Sep 09, 2026 | 4.56 | 4.58 | 4.51 | 4.52 | 4.47 | -1.19% | 7,682 | 0.23 |
| Sep 08, 2026 | 4.56 | 4.59 | 4.53 | 4.57 | 4.53 | +0.04% | 10,886 | 0.32 |
| Sep 07, 2026 | 4.61 | 4.63 | 4.55 | 4.57 | 4.52 | -0.83% | 11,358 | 0.33 |
| Sep 04, 2026 | 4.50 | 4.62 | 4.50 | 4.61 | 4.56 | +2.45% | 5,808 | 0.17 |
| Sep 03, 2026 | 4.42 | 4.53 | 4.44 | 4.50 | 4.45 | +0.95% | 15,610 | 0.44 |
| Sep 02, 2026 | 4.44 | 4.48 | 4.41 | 4.45 | 4.41 | +0.05% | 3,539 | 0.10 |
| Sep 01, 2026 | 4.47 | 4.54 | 4.45 | 4.45 | 4.41 | -0.36% | 14,797 | 0.41 |
| Aug 31, 2026 | 4.45 | 4.50 | 4.45 | 4.47 | 4.43 | -1.10% | 27,078 | 0.76 |
| Aug 28, 2026 | 4.52 | 4.53 | 4.51 | 4.52 | 4.47 | -0.18% | 20,124 | 0.56 |
| Aug 27, 2026 | 4.58 | 4.60 | 4.51 | 4.53 | 4.48 | -1.26% | 7,468 | 0.20 |
