Finnair Oyj

FIA1S
🏛️ uk →
2.93
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 3.84 3.98 3.87 3.87 0.0M
2023-12-28 3.82 3.85 3.81 3.84 0.0M
2023-12-27 3.86 3.89 3.80 3.84 0.0M
2023-12-22 3.76 3.85 3.76 3.76 0.0M
2023-12-21 3.79 3.77 3.74 3.75 0.0M
2023-12-20 3.81 3.82 3.78 3.79 0.0M
2023-12-19 3.79 3.82 3.74 3.77 0.0M
2023-12-18 3.79 3.79 3.75 3.77 0.0M
2023-12-15 3.81 3.91 3.76 3.78 0.0M
2023-12-14 3.78 3.84 3.78 3.78 0.0M
2023-12-13 3.76 3.75 3.69 3.73 0.0M
2023-12-12 3.77 3.84 3.74 3.76 0.0M
2023-12-11 3.77 3.76 3.69 3.74 0.0M
2023-12-08 3.65 3.76 3.62 3.72 0.2M
2023-12-07 3.66 3.69 3.59 3.69 0.0M
2023-12-05 3.64 3.67 3.59 3.64 0.1M
2023-12-04 3.74 3.74 3.60 3.63 0.0M
2023-12-01 3.71 3.83 3.64 3.70 0.0M
2023-11-30 3.51 3.72 3.50 3.66 0.1M
2023-11-29 3.42 3.52 3.43 3.49 0.1M
2023-11-28 3.38 3.45 3.36 3.41 0.0M
2023-11-27 3.32 3.43 3.04 3.14 0.2M
2023-11-24 3.50 3.50 3.30 3.38 0.0M
2023-11-23 3.37 3.48 3.25 3.35 0.1M
2023-11-22 5.03 4.86 4.38 4.38 0.0M
2023-11-21 5.17 5.20 4.82 4.97 0.0M
2023-11-20 4.79 5.19 4.67 5.10 0.0M
2023-11-17 4.63 4.77 4.34 4.77 0.0M
2023-11-16 4.59 4.74 4.59 4.69 0.1M
2023-11-15 4.73 4.70 4.60 4.68 0.0M
2023-11-14 4.76 4.79 4.55 4.70 0.0M
2023-11-13 4.52 4.87 4.50 4.69 0.1M
2023-11-10 4.81 4.82 4.51 4.54 0.0M
2023-11-09 4.82 4.83 4.55 4.79 0.0M
2023-11-08 4.56 4.86 4.59 4.71 0.0M
2023-11-07 4.93 4.97 4.57 4.67 0.0M
2023-11-06 5.21 5.28 4.78 5.20 0.0M
2023-11-03 5.70 5.79 4.52 5.00 0.0M
2023-11-02 5.18 5.87 5.17 5.49 0.0M
2023-11-01 5.89 5.94 5.00 5.00 0.0M
2023-10-31 6.84 6.80 5.78 6.04 0.0M
2023-10-30 8.00 8.25 6.10 6.85 0.0M
2023-10-27 5.25 5.36 4.19 4.78 0.2M
2023-10-26 5.47 5.42 5.21 5.23 0.0M
2023-10-25 5.70 5.70 5.39 5.43 0.0M
2023-10-24 5.43 5.78 5.41 5.60 0.0M
2023-10-23 5.29 5.25 5.14 5.23 0.0M
2023-10-20 5.32 5.28 5.19 5.28 0.0M
2023-10-19 5.32 5.43 5.20 5.28 0.0M
2023-10-18 5.53 5.57 5.27 5.35 0.0M
2023-10-17 5.70 5.70 5.42 5.52 0.0M
2023-10-16 5.83 5.88 5.66 5.82 0.0M
2023-10-13 5.98 6.04 5.73 5.78 0.0M
2023-10-12 5.90 6.11 5.94 5.96 0.0M
2023-10-11 6.30 6.32 5.88 6.02 0.0M
2023-10-10 6.59 6.54 6.33 6.54 0.0M
2023-10-09 6.67 6.84 6.47 6.73 0.0M
2023-10-06 7.44 7.49 6.45 6.61 0.1M
2023-10-05 8.58 8.81 8.61 8.78 0.0M
2023-10-04 8.61 8.64 8.44 8.63 0.0M
2023-10-03 8.72 8.76 8.64 8.72 0.0M
2023-10-02 8.68 8.81 8.71 8.74 0.0M
2023-09-29 8.65 8.69 8.59 8.66 0.0M
2023-09-28 8.58 8.67 8.47 8.56 0.0M
2023-09-27 8.57 8.69 8.57 8.67 0.0M
2023-09-26 8.59 8.69 8.39 8.47 0.0M
2023-09-25 8.75 8.70 8.57 8.65 0.0M
2023-09-22 8.86 8.86 8.72 8.77 0.0M
2023-09-21 8.91 8.93 8.87 8.89 0.0M
2023-09-20 8.91 9.02 8.90 8.98 0.0M
2023-09-19 8.91 8.97 8.91 8.92 0.0M
2023-09-18 9.03 9.08 8.92 8.96 0.0M
2023-09-15 8.92 9.10 8.94 9.06 0.0M
2023-09-14 8.94 8.98 8.88 8.94 0.0M
2023-09-13 9.12 9.15 9.01 9.01 0.0M
2023-09-12 9.18 9.20 9.15 9.16 0.0M
2023-09-11 9.09 9.23 9.08 9.17 0.0M
2023-09-08 8.96 9.11 8.94 9.09 0.0M
2023-09-07 8.83 9.03 8.85 9.01 0.0M
2023-09-06 8.89 8.93 8.84 8.91 0.0M
2023-09-05 8.80 8.90 8.72 8.89 0.0M
2023-09-04 8.79 8.91 8.75 8.86 0.0M
2023-09-01 8.67 8.80 8.66 8.66 0.0M
2023-08-31 8.57 8.65 8.55 8.63 0.0M
2023-08-30 8.56 8.64 8.53 8.60 0.0M
2023-08-29 8.56 8.63 8.52 8.58 0.0M
2023-08-28 8.54 8.56 8.36 8.54 0.0M
2023-08-25 8.45 8.47 8.40 8.41 0.0M
2023-08-24 8.63 8.66 8.48 8.48 0.0M
2023-08-23 8.54 8.79 8.54 8.64 0.0M
2023-08-22 8.42 8.58 8.44 8.46 0.0M
2023-08-21 9.01 8.77 8.27 8.47 0.0M
2023-08-18 9.08 9.13 9.03 9.04 0.0M
2023-08-17 9.11 9.14 9.01 9.09 0.0M
2023-08-16 9.17 9.23 9.09 9.11 0.0M
2023-08-15 9.25 9.33 9.19 9.22 0.0M
2023-08-14 9.31 9.34 9.20 9.31 0.0M
2023-08-11 9.43 9.46 9.37 9.37 0.0M
2023-08-10 9.43 9.48 9.42 9.42 0.0M
2023-08-09 9.61 9.62 9.45 9.50 0.0M
2023-08-08 9.46 9.62 9.47 9.62 0.0M
2023-08-07 9.35 9.56 9.37 9.49 0.0M
2023-08-04 9.26 9.51 9.25 9.34 0.0M
2023-08-03 9.19 9.28 9.11 9.18 0.0M
2023-08-02 9.43 9.37 9.26 9.29 0.0M
2023-08-01 9.43 9.57 9.47 9.50 0.0M
2023-07-31 9.48 9.52 9.44 9.49 0.0M
2023-07-28 9.66 9.59 9.43 9.54 0.0M
2023-07-27 9.64 9.77 9.63 9.68 0.0M
2023-07-26 9.50 9.72 9.46 9.46 0.0M
2023-07-25 9.65 9.80 9.52 9.67 0.0M
2023-07-24 9.80 9.79 9.39 9.71 0.0M
2023-07-21 9.75 9.79 9.55 9.78 0.0M
2023-07-20 9.35 9.63 9.41 9.51 0.0M
2023-07-19 9.18 9.38 9.33 9.36 0.0M
2023-07-18 9.16 9.21 9.12 9.18 0.0M
2023-07-17 9.19 9.23 9.12 9.18 0.0M
2023-07-14 9.39 9.33 9.22 9.25 0.0M
2023-07-13 9.72 9.59 9.39 9.53 0.0M
2023-07-12 9.71 9.76 9.68 9.72 0.0M
2023-07-11 9.61 9.71 9.62 9.71 0.0M
2023-07-10 9.60 9.64 9.52 9.56 0.0M
2023-07-07 9.36 9.61 9.47 9.58 0.0M
2023-07-06 9.45 9.43 9.33 9.36 0.0M
2023-07-05 9.51 9.54 9.43 9.51 0.0M
2023-07-04 9.49 9.53 9.46 9.49 0.0M
2023-07-03 9.46 9.57 9.46 9.48 0.0M
2023-06-30 9.62 9.66 9.52 9.61 0.0M
2023-06-29 9.70 9.76 9.58 9.59 0.0M
2023-06-28 9.30 9.71 9.42 9.54 0.0M
2023-06-27 9.32 9.26 9.03 9.23 0.0M
2023-06-26 9.74 9.70 9.17 9.30 0.0M
2023-06-22 9.62 9.80 9.57 9.80 0.0M
2023-06-21 9.68 9.71 9.64 9.69 0.0M
2023-06-20 9.80 9.80 9.69 9.77 0.0M
2023-06-19 9.83 9.85 9.76 9.80 0.0M
2023-06-16 9.84 9.87 9.79 9.82 0.0M
2023-06-15 9.79 9.84 9.64 9.79 0.0M
2023-06-14 9.76 9.80 9.70 9.78 0.0M
2023-06-13 9.39 9.75 9.38 9.75 0.0M
2023-06-12 9.24 9.45 9.11 9.38 0.0M
2023-06-09 9.21 9.26 9.18 9.20 0.0M
2023-06-08 9.36 9.36 9.15 9.21 0.0M
2023-06-07 9.30 9.44 9.21 9.38 0.0M
2023-06-06 9.22 9.29 9.15 9.28 0.0M
2023-06-05 9.08 9.31 9.09 9.22 0.0M
2023-06-02 9.19 9.37 9.21 9.27 0.0M
2023-06-01 9.57 9.54 9.12 9.17 0.0M
2023-05-31 9.57 9.61 9.49 9.57 0.0M
2023-05-30 9.52 9.65 9.41 9.61 0.0M
2023-05-29 9.47 9.55 9.39 9.47 0.0M
2023-05-26 9.53 9.60 9.47 9.59 0.0M
2023-05-25 9.51 9.68 9.55 9.62 0.0M
2023-05-24 9.61 9.60 9.51 9.57 0.0M
2023-05-23 9.69 9.70 9.58 9.67 0.0M
2023-05-22 9.49 9.73 9.64 9.73 0.0M
2023-05-19 9.54 9.70 9.54 9.65 0.0M
2023-05-17 9.19 9.57 9.24 9.46 0.0M
2023-05-16 9.00 9.18 8.91 9.18 0.0M
2023-05-15 8.80 8.95 8.75 8.93 0.0M
2023-05-12 8.93 8.84 8.65 8.75 0.0M
2023-05-11 8.97 9.07 8.95 8.95 0.0M
2023-05-10 9.08 9.14 8.95 9.01 0.0M
2023-05-09 9.03 9.14 9.00 9.10 0.0M
2023-05-08 9.01 9.12 8.92 9.01 0.0M
2023-05-05 8.74 9.16 8.75 9.16 0.0M
2023-05-04 8.78 8.85 8.66 8.72 0.0M
2023-05-03 8.86 8.87 8.60 8.72 0.0M
2023-05-02 8.90 9.03 8.78 8.83 0.0M
2023-04-28 8.48 9.00 8.22 8.91 0.0M
2023-04-27 8.34 8.62 8.31 8.45 0.0M
2023-04-26 8.14 8.09 7.99 8.02 0.0M
2023-04-25 8.28 8.28 8.04 8.08 0.0M
2023-04-24 8.11 8.43 8.21 8.35 0.0M
2023-04-21 8.36 8.27 8.02 8.12 0.0M
2023-04-20 8.48 8.60 8.40 8.58 0.0M
2023-04-19 8.55 8.63 8.48 8.56 0.0M
2023-04-18 8.51 8.66 8.51 8.57 0.0M
2023-04-17 8.25 8.53 8.32 8.42 0.0M
2023-04-14 8.28 8.32 8.26 8.28 0.0M
2023-04-13 8.20 8.43 8.25 8.27 0.0M
2023-04-12 8.57 8.61 8.18 8.18 0.0M
2023-04-11 8.56 8.68 8.56 8.61 0.0M
2023-04-06 8.54 8.60 8.42 8.47 0.0M
2023-04-05 8.56 8.60 8.47 8.51 0.0M
2023-04-04 8.56 8.74 8.54 8.59 0.0M
2023-04-03 8.64 8.76 8.49 8.58 0.0M
2023-03-31 8.62 8.76 8.59 8.62 0.0M
2023-03-30 8.47 8.72 8.54 8.63 0.0M
2023-03-29 8.37 8.45 8.38 8.44 0.0M
2023-03-28 8.44 8.46 8.31 8.40 0.0M
2023-03-27 8.33 8.46 8.09 8.25 0.0M
2023-03-24 8.66 8.54 8.35 8.39 0.0M
2023-03-23 8.77 8.72 8.59 8.59 0.0M
2023-03-22 8.77 8.87 8.69 8.80 0.0M
2023-03-21 8.48 8.77 8.56 8.72 0.0M
2023-03-20 8.26 8.56 8.04 8.39 0.0M
2023-03-17 8.70 8.79 8.32 8.33 0.0M
2023-03-16 8.71 8.83 8.43 8.51 0.0M
2023-03-15 9.13 9.14 8.54 8.54 0.0M
2023-03-14 9.09 9.28 8.99 9.19 0.0M
2023-03-13 9.42 9.50 9.01 9.09 0.0M
2023-03-10 9.77 9.68 9.54 9.56 0.0M
2023-03-09 9.81 9.87 9.69 9.84 0.0M
2023-03-08 9.73 9.85 9.67 9.82 0.0M
2023-03-07 9.69 9.76 9.61 9.74 0.0M
2023-03-06 9.62 9.70 9.48 9.61 0.0M
2023-03-03 9.31 9.71 9.27 9.28 0.0M
2023-03-02 9.25 9.32 9.13 9.28 0.0M
2023-03-01 9.48 9.49 9.36 9.36 0.0M
2023-02-28 9.58 9.59 9.44 9.53 0.0M
2023-02-27 9.38 9.67 9.50 9.61 0.0M
2023-02-24 9.70 9.66 9.39 9.49 0.0M
2023-02-23 9.59 9.79 9.59 9.77 0.0M
2023-02-22 9.92 9.78 9.59 9.59 0.0M
2023-02-21 9.69 9.94 9.75 9.94 0.0M
2023-02-20 9.75 9.85 9.64 9.73 0.0M
2023-02-17 9.86 9.90 9.64 9.70 0.0M
2023-02-16 9.28 10.04 9.27 9.87 0.1M
2023-02-15 9.12 9.23 8.85 8.89 0.0M
2023-02-14 8.70 8.90 8.76 8.87 0.0M
2023-02-13 8.45 8.73 8.47 8.68 0.0M
2023-02-10 8.59 8.54 8.38 8.48 0.0M
2023-02-09 8.64 8.69 8.46 8.52 0.0M
2023-02-08 8.87 8.73 8.62 8.62 0.0M
2023-02-07 9.01 9.02 8.79 8.82 0.0M
2023-02-06 8.94 9.06 8.90 9.02 0.0M
2023-02-03 9.14 9.06 8.90 8.96 0.0M
2023-02-02 8.80 9.15 8.80 8.95 0.0M
2023-02-01 8.64 8.80 8.69 8.75 0.0M
2023-01-31 8.44 8.70 8.37 8.55 0.0M
2023-01-30 8.61 8.64 8.39 8.54 0.0M
2023-01-27 8.83 8.82 8.65 8.72 0.0M
2023-01-26 8.75 8.87 8.63 8.85 0.0M
2023-01-25 8.56 8.73 8.57 8.66 0.0M
2023-01-24 8.54 8.58 8.39 8.41 0.0M
2023-01-23 8.68 8.65 8.46 8.53 0.0M
2023-01-20 8.45 8.59 8.40 8.48 0.0M
2023-01-19 8.44 8.45 8.32 8.40 0.0M
2023-01-18 8.13 8.49 8.15 8.48 0.0M
2023-01-17 8.22 8.17 8.01 8.13 0.0M
2023-01-16 7.93 8.21 7.88 8.10 0.0M
2023-01-13 7.53 7.92 7.62 7.90 0.0M
2023-01-12 7.47 7.51 7.37 7.48 0.0M
2023-01-11 7.53 7.59 7.47 7.56 0.0M
2023-01-10 7.52 7.50 7.26 7.40 0.0M
2023-01-09 7.25 7.50 7.18 7.45 0.0M
2023-01-05 6.95 7.15 6.93 7.13 0.0M
2023-01-04 6.81 6.92 6.71 6.86 0.0M
2023-01-03 6.85 7.01 6.74 6.80 0.0M
2023-01-02 6.79 6.84 6.72 6.79 0.0M