Fortum Oyj (FOT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

12.23

-0.14

(-1.13%)

As of 08:19AM CEST. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	12.23	12.23	12.23	12.23	12.23	689
Apr 30, 2024	12.11	12.73	12.11	12.37	12.37	689
Apr 29, 2024	12.10	12.10	12.10	12.10	12.10	100
Apr 26, 2024	12.23	12.23	12.10	12.10	12.10	409
Apr 25, 2024	12.02	12.02	12.02	12.02	12.02	-
Apr 24, 2024	12.19	12.19	12.14	12.19	12.19	350
Apr 23, 2024	12.19	12.19	12.18	12.18	12.18	2,100
Apr 22, 2024	12.21	12.21	12.20	12.20	12.20	10
Apr 19, 2024	11.88	11.88	11.88	11.88	11.88	-
Apr 18, 2024	12.03	12.03	12.02	12.02	12.02	80
Apr 17, 2024	12.26	12.26	12.06	12.06	12.06	964
Apr 16, 2024	11.95	12.15	11.90	12.11	12.11	301
Apr 15, 2024	12.31	12.31	11.95	11.95	11.95	653
Apr 12, 2024	12.18	12.40	12.18	12.32	12.32	2,048
Apr 11, 2024	11.97	12.13	11.97	12.13	12.13	6,870
Apr 10, 2024	12.22	12.36	11.98	11.98	11.98	9,381
Apr 09, 2024	12.11	12.11	12.10	12.11	12.11	1,500
Apr 08, 2024	11.82	12.20	11.82	12.20	12.20	408
Apr 05, 2024	11.73	12.02	11.73	11.88	11.88	563
Apr 04, 2024	11.40	11.85	11.40	11.85	11.85	180
Apr 03, 2024	11.35	11.35	11.35	11.35	11.35	-
Apr 02, 2024	11.39	11.39	11.39	11.39	11.39	-
Mar 28, 2024	11.48	11.48	11.44	11.44	11.44	500
Mar 27, 2024	11.52	11.52	11.52	11.52	11.52	-
Mar 26, 2024	11.10	11.30	11.10	11.30	11.30	40
Mar 26, 2024	0.58 Dividend
Mar 25, 2024	11.74	11.82	11.73	11.73	11.15	1,686
Mar 22, 2024	11.60	11.88	11.60	11.88	11.29	325
Mar 21, 2024	11.85	11.90	11.85	11.85	11.26	584
Mar 20, 2024	11.80	11.92	11.80	11.90	11.32	111
Mar 19, 2024	11.77	11.91	11.77	11.91	11.33	350
Mar 18, 2024	11.59	11.82	11.59	11.82	11.24	222
Mar 15, 2024	11.52	11.67	11.52	11.67	11.09	200
Mar 14, 2024	11.66	11.66	11.65	11.65	11.08	700
Mar 13, 2024	11.53	11.53	11.53	11.53	10.96	-
Mar 12, 2024	11.66	11.66	11.63	11.63	11.05	2,000
Mar 11, 2024	11.80	11.90	11.80	11.80	11.21	10,500
Mar 08, 2024	11.98	12.02	11.93	12.02	11.43	666
Mar 07, 2024	11.80	12.10	11.80	12.10	11.50	165
Mar 06, 2024	11.66	11.95	11.66	11.82	11.24	1,800
Mar 05, 2024	11.15	11.15	11.15	11.15	10.59	20
Mar 04, 2024	11.49	11.49	11.27	11.27	10.71	1,001
Mar 01, 2024	11.55	11.59	11.55	11.59	11.01	15
Feb 29, 2024	11.52	11.63	11.52	11.56	10.99	880
Feb 28, 2024	11.27	11.44	11.27	11.44	10.88	220
Feb 27, 2024	11.10	11.10	11.10	11.10	10.56	-
Feb 26, 2024	10.97	11.15	10.97	11.13	10.58	606
Feb 23, 2024	11.08	11.08	10.95	10.95	10.41	324
Feb 22, 2024	11.06	11.06	11.01	11.01	10.47	60
Feb 21, 2024	11.10	11.10	11.10	11.10	10.55	500
Feb 20, 2024	10.97	10.99	10.97	10.99	10.45	50
Feb 19, 2024	11.09	11.09	11.04	11.04	10.49	350
Feb 16, 2024	10.98	11.00	10.98	11.00	10.46	700
Feb 15, 2024	10.91	11.05	10.86	11.05	10.50	911
Feb 14, 2024	11.00	11.00	10.94	10.94	10.39	100
Feb 13, 2024	11.14	11.14	10.99	11.05	10.50	258
Feb 12, 2024	11.15	11.35	11.15	11.20	10.65	1,165
Feb 09, 2024	11.25	11.43	11.25	11.42	10.86	647
Feb 08, 2024	11.71	11.71	11.71	11.71	11.13	-
Feb 07, 2024	12.31	12.31	11.74	11.80	11.21	18,695
Feb 06, 2024	12.32	12.35	12.23	12.35	11.73	120
Feb 05, 2024	12.25	12.32	12.25	12.32	11.71	1,905
Feb 02, 2024	12.37	12.37	12.30	12.30	11.69	100
Feb 01, 2024	12.60	12.60	12.48	12.51	11.89	150
Jan 31, 2024	12.48	12.48	12.48	12.48	11.86	-
Jan 30, 2024	12.38	12.38	12.38	12.38	11.77	-
Jan 29, 2024	12.31	12.31	12.31	12.31	11.71	-
Jan 26, 2024	12.56	12.56	12.34	12.49	11.88	477
Jan 25, 2024	12.72	12.72	12.72	12.72	12.09	20
Jan 24, 2024	12.37	12.37	12.37	12.37	11.76	-
Jan 23, 2024	12.28	12.28	12.22	12.22	11.62	400
Jan 22, 2024	12.30	12.30	12.20	12.20	11.60	1,001
Jan 19, 2024	12.13	12.24	12.13	12.24	11.64	266
Jan 18, 2024	12.34	12.34	12.15	12.15	11.55	670
Jan 17, 2024	12.73	12.73	12.40	12.40	11.78	122
Jan 16, 2024	13.18	13.18	13.14	13.14	12.49	1,000
Jan 15, 2024	13.24	13.24	13.24	13.24	12.59	-
Jan 12, 2024	13.32	13.32	13.24	13.24	12.59	420
Jan 11, 2024	13.87	13.87	13.57	13.57	12.90	900
Jan 10, 2024	13.80	13.80	13.70	13.70	13.02	30
Jan 09, 2024	13.98	13.98	13.98	13.98	13.28	-
Jan 08, 2024	13.60	13.60	13.60	13.60	12.93	-
Jan 05, 2024	13.60	13.77	13.60	13.77	13.08	25
Jan 04, 2024	13.19	13.68	13.19	13.68	13.00	1,500
Jan 03, 2024	13.10	13.17	13.03	13.17	12.52	6,449
Jan 02, 2024	12.97	13.28	12.97	13.19	12.54	800
Dec 29, 2023	13.14	13.19	13.14	13.19	12.54	40
Dec 28, 2023	13.26	13.26	13.22	13.22	12.57	830
Dec 27, 2023	12.96	13.36	12.96	13.36	12.70	1,530
Dec 22, 2023	12.95	13.05	12.95	13.05	12.40	1,000
Dec 21, 2023	12.84	12.84	12.84	12.84	12.21	-
Dec 20, 2023	12.97	13.10	12.91	12.91	12.28	2,400
Dec 19, 2023	13.19	13.19	12.84	12.84	12.20	11,557
Dec 18, 2023	13.09	13.09	13.09	13.09	12.44	-
Dec 15, 2023	13.09	13.09	13.09	13.09	12.44	-
Dec 14, 2023	12.91	13.16	12.91	13.13	12.48	6,800
Dec 13, 2023	12.92	12.92	12.92	12.92	12.28	-
Dec 12, 2023	13.10	13.10	12.86	12.86	12.23	30
Dec 11, 2023	13.68	13.68	13.16	13.16	12.51	2,120
Dec 08, 2023	13.40	13.50	13.40	13.50	12.83	50
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,728.55+14.01(+0.06%)

S&P 5005,018.39-17.30(-0.34%)

DOW37,903.29+87.37(+0.23%)

CAD/USD0.7292+0.0011(+0.15%)

CRUDE OIL79.79+0.79(+1.00%)

Bitcoin CAD79,257.74+844.87(+1.08%)

Fortum Oyj (FOT.F)

S&P/TSX
21,728.55
+14.01(+0.06%)

S&P 500
5,018.39
-17.30(-0.34%)

DOW
37,903.29
+87.37(+0.23%)

CAD/USD
0.7292
+0.0011(+0.15%)

CRUDE OIL
79.79
+0.79(+1.00%)

Bitcoin CAD
79,257.74
+844.87(+1.08%)