Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Finnair Ord (0EG8) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2025 (Thu) 2.943 2.988 2.87 2.988 46,818
9th Jul 2025 (Wed) 2.908 2.947 2.836 2.947 19,896
8th Jul 2025 (Tue) 2.836 2.912 2.766 2.912 20,991
7th Jul 2025 (Mon) 2.787 2.83 2.718 2.83 21,866
4th Jul 2025 (Fri) 2.787 2.787 2.718 2.767 49,010
3rd Jul 2025 (Thu) 2.808 2.808 2.738 2.804 38,771
2nd Jul 2025 (Wed) 2.748 2.849 2.68 2.802 23,052
1st Jul 2025 (Tue) 2.683 2.734 2.616 2.734 14,691
30th Jun 2025 (Mon) 2.707 2.711 2.64 2.674 2,828,582
27th Jun 2025 (Fri) 2.705 2.722 2.638 2.683 4,246
26th Jun 2025 (Thu) 2.662 2.691 2.596 2.691 3,548
25th Jun 2025 (Wed) 2.705 2.705 2.638 2.646 5,345
24th Jun 2025 (Tue) 2.59 2.699 2.526 2.699 18,759
23rd Jun 2025 (Mon) 2.574 2.574 2.51 2.56 14,464
20th Jun 2025 (Fri) 2.609 2.609 2.609 2.629 0
19th Jun 2025 (Thu) 2.637 2.637 2.572 2.629 37,379
18th Jun 2025 (Wed) 2.695 2.695 2.628 2.678 29,564
17th Jun 2025 (Tue) 2.779 2.779 2.697 2.697 5,823
16th Jun 2025 (Mon) 2.728 2.789 2.66 2.789 9,885
13th Jun 2025 (Fri) 2.763 2.767 2.67 2.728 27,261
12th Jun 2025 (Thu) 2.955 2.955 2.836 2.877 14,966
11th Jun 2025 (Wed) 2.982 2.982 2.908 2.96 20,541
10th Jun 2025 (Tue) 2.939 2.953 2.866 2.951 14,758
9th Jun 2025 (Mon) 2.875 2.929 2.804 2.925 36,943
6th Jun 2025 (Fri) 2.818 2.867 2.748 2.863 17,811
5th Jun 2025 (Thu) 2.886 2.886 2.814 2.843 35,134
4th Jun 2025 (Wed) 2.857 2.914 2.786 2.873 10,955
3rd Jun 2025 (Tue) 2.869 2.871 2.798 2.83 27,318
2nd Jun 2025 (Mon) 2.925 2.931 2.852 2.888 23,734
30th May 2025 (Fri) 2.871 2.964 2.80 2.964 26,284
29th May 2025 (Thu) 2.88 2.88 2.88 2.88 0
28th May 2025 (Wed) 2.791 2.88 2.722 2.88 31,286
27th May 2025 (Tue) 2.756 2.797 2.688 2.797 31,319
26th May 2025 (Mon) 2.73 2.73 2.73 2.73 42,455
23rd May 2025 (Fri) 2.662 2.701 2.596 2.656 31,639
22nd May 2025 (Thu) 2.717 2.717 2.65 2.658 32,890
21st May 2025 (Wed) 2.765 2.765 2.696 2.728 18,026
20th May 2025 (Tue) 2.707 2.736 2.64 2.736 46,240
19th May 2025 (Mon) 2.611 2.652 2.546 2.652 19,433
16th May 2025 (Fri) 2.683 2.683 2.607 2.607 17,029
15th May 2025 (Thu) 2.703 2.703 2.636 2.685 29,976
14th May 2025 (Wed) 2.724 2.738 2.656 2.738 23,308
13th May 2025 (Tue) 2.693 2.726 2.626 2.726 37,101
12th May 2025 (Mon) 2.535 2.74 2.472 2.701 116,898
FTSE 100 Latest
Value8,923.89
Change-51.77