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
14th Mar 2025 (Fri) 3.731 3.735 3.638 3.714 8,725
13th Mar 2025 (Thu) 3.743 3.784 3.65 3.714 19,490
12th Mar 2025 (Wed) 3.874 3.887 3.77 3.77 28,372
11th Mar 2025 (Tue) 3.692 3.874 3.60 3.874 26,950
10th Mar 2025 (Mon) 3.811 3.85 3.716 3.778 16,241
7th Mar 2025 (Fri) 3.901 3.901 3.725 3.776 37,583
6th Mar 2025 (Thu) 3.628 3.905 3.538 3.905 113,721
5th Mar 2025 (Wed) 3.491 3.645 3.404 3.593 35,897
4th Mar 2025 (Tue) 3.565 3.583 3.472 3.472 19,634
3rd Mar 2025 (Mon) 3.526 3.573 3.438 3.573 44,393
28th Feb 2025 (Fri) 3.558 3.569 3.38 3.52 60,055
27th Feb 2025 (Thu) 3.698 3.71 3.554 3.554 138,206
26th Feb 2025 (Wed) 3.497 3.673 3.41 3.673 40,030
25th Feb 2025 (Tue) 3.318 3.472 3.236 3.472 46,700
24th Feb 2025 (Mon) 3.218 3.351 3.138 3.351 27,143
21st Feb 2025 (Fri) 3.175 3.236 3.096 3.185 26,972
20th Feb 2025 (Thu) 3.089 3.179 3.012 3.179 90,709
19th Feb 2025 (Wed) 3.226 3.226 3.085 3.085 12,448
18th Feb 2025 (Tue) 3.035 3.206 2.96 3.206 20,340
17th Feb 2025 (Mon) 3.097 3.099 3.02 3.056 11,603
14th Feb 2025 (Fri) 3.001 3.115 2.926 3.115 36,058
13th Feb 2025 (Thu) 2.611 3.025 2.546 3.025 21,118
12th Feb 2025 (Wed) 2.512 2.545 2.45 2.545 24,339
11th Feb 2025 (Tue) 2.596 2.596 2.516 2.516 12,421
10th Feb 2025 (Mon) 2.535 2.574 2.472 2.574 6,563
7th Feb 2025 (Fri) 2.514 2.514 2.452 2.514 23,986
6th Feb 2025 (Thu) 2.451 2.484 2.39 2.484 654
5th Feb 2025 (Wed) 2.492 2.492 2.43 2.447 5,960
4th Feb 2025 (Tue) 2.473 2.502 2.412 2.502 38,745
3rd Feb 2025 (Mon) 2.414 2.445 2.354 2.445 1,488
31st Jan 2025 (Fri) 2.506 2.506 2.444 2.506 1,930
30th Jan 2025 (Thu) 2.459 2.508 2.398 2.508 3,931
29th Jan 2025 (Wed) 2.504 2.504 2.442 2.504 9,402
28th Jan 2025 (Tue) 2.406 2.494 2.346 2.494 3,861
27th Jan 2025 (Mon) 2.434 2.465 2.374 2.428 9,011
24th Jan 2025 (Fri) 2.35 2.434 2.292 2.40 7,972
23rd Jan 2025 (Thu) 2.324 2.354 2.266 2.354 2,039
22nd Jan 2025 (Wed) 2.32 2.356 2.262 2.324 6,652
21st Jan 2025 (Tue) 2.295 2.295 2.238 2.295 4,522
20th Jan 2025 (Mon) 2.309 2.311 2.252 2.305 9,874
17th Jan 2025 (Fri) 2.237 2.301 2.182 2.301 18,201
16th Jan 2025 (Thu) 2.291 2.291 2.223 2.223 9,780
15th Jan 2025 (Wed) 2.299 2.299 2.242 2.299 1,424
14th Jan 2025 (Tue) 2.264 2.305 2.208 2.305 7,962
FTSE 100 Latest
Value8,602.29
Change59.73