IOB - Delayed Quote EUR

Finnair Oyj (0EG8.IL)

Compare
2.3415
+0.0175
+(0.75%)
As of 8:34:52 AM GMT. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20252.33002.34152.33002.34152.34151,183
Jan 22, 20252.32002.37752.32452.32402.32406,652
Jan 21, 20252.29502.32452.30452.29502.29504,522
Jan 20, 20252.30902.32352.27002.30502.30509,874
Jan 17, 20252.23702.31302.25002.30102.301018,201
Jan 16, 20252.29102.28352.23252.22302.22309,780
Jan 15, 20252.29902.31152.28002.29902.29901,424
Jan 14, 20252.26402.30202.26652.30502.30507,962
Jan 13, 20252.27402.27402.23452.24402.24404,897
Jan 10, 20252.29702.30552.24752.29702.29701,804
Jan 9, 20252.32602.30852.26352.29502.29507,255
Jan 8, 20252.40002.39002.32852.32802.32803,129
Jan 7, 20252.34402.39452.35502.38302.38308,620
Jan 6, 20252.34002.34002.34002.34002.3400-
Jan 3, 20252.29902.34802.28202.34002.340016,747
Jan 2, 20252.21502.30902.22602.28102.28107,536
Dec 31, 20242.21902.21902.21902.21902.2190-
Dec 30, 20242.20302.23002.19502.21902.219031,304
Dec 27, 20242.17202.26102.19902.20502.205026,730
Dec 24, 20242.21302.21302.21302.21302.2130-
Dec 23, 20242.30502.30552.18852.21302.21308,268
Dec 20, 20242.18802.31502.17802.30302.303014,317
Dec 19, 20242.17802.20252.16302.17202.17208,332
Dec 18, 20242.22902.24302.21102.19402.19409,317
Dec 17, 20242.22502.24852.21302.22702.22708,848
Dec 16, 20242.31102.28052.22802.24202.24202,879
Dec 13, 20242.35802.35952.31152.32002.32004,787
Dec 12, 20242.35402.40452.33352.37302.373011,970
Dec 11, 20242.43602.41552.32802.36902.369011,170
Dec 10, 20242.34802.44202.38152.43802.438031,952
Dec 9, 20242.24202.35002.23852.34602.346019,751
Dec 6, 20242.22502.22502.22502.22502.2250-
Dec 5, 20242.13302.23602.17552.22502.225019,555
Dec 4, 20242.10002.17002.10352.12902.129010,464
Dec 3, 20242.12502.14802.08602.11202.112015,566
Dec 2, 20242.13302.15352.12402.13502.135012,016
Nov 29, 20242.16802.18152.13402.14702.14707,738
Nov 28, 20242.14502.17602.15952.16602.16605,227
Nov 27, 20242.12702.14252.12452.12702.12704,297
Nov 26, 20242.18602.16802.12952.13302.13301,344
Nov 25, 20242.13302.18902.12102.16802.16806,329
Nov 22, 20242.14702.15102.12352.14302.14302,620
Nov 21, 20242.17002.18502.13352.14302.14305,751
Nov 20, 20242.16802.18302.14002.18202.18201,754
Nov 19, 20242.18202.16602.13502.16602.16602,229
Nov 18, 20242.21502.20602.20602.18402.184050
Nov 15, 20242.22702.25802.20752.21702.21705,636
Nov 14, 20242.20902.22902.21002.21502.21501,318
Nov 13, 20242.21102.21802.20452.21302.21302,547
Nov 12, 20242.25002.23052.21502.22502.22501,068
Nov 11, 20242.27202.30502.27652.28702.28704,731
Nov 8, 20242.27802.28502.25202.25802.25802,075
Nov 7, 20242.23302.27752.25052.27802.27801,127
Nov 6, 20242.26802.29802.22752.23302.23301,668
Nov 5, 20242.31302.30752.26352.27202.27205,040
Nov 4, 20242.33002.30152.30152.31702.31701
Nov 1, 20242.34202.34052.31952.32002.32003,205
Oct 31, 20242.36902.37352.34752.34602.34601,957
Oct 30, 20242.30102.38102.31402.36302.36305,074
Oct 29, 20242.43002.44902.31102.35202.35202,067
Oct 28, 20242.48802.55552.52252.52902.52902,879
Oct 25, 20242.51002.48952.46652.47502.47504,056
Oct 24, 20242.50202.55202.51552.52502.52503,240
Oct 23, 20242.49402.53752.48852.48802.48805,084
Oct 22, 20242.45102.50902.48152.50602.50603,363
Oct 21, 20242.38102.47602.43702.43602.43603,807
Oct 18, 20242.36902.39752.37502.39302.39304,680
Oct 17, 20242.38902.41002.36902.38702.387024,550
Oct 16, 20242.39302.40702.37152.40402.4040745
Oct 15, 20242.36502.38502.36752.37502.3750463
Oct 14, 20242.37702.37602.36552.38502.3850847
Oct 11, 20242.40602.38852.38152.37102.37103,134
Oct 10, 20242.42002.40552.38002.40802.40802,039
Oct 9, 20242.40402.41602.37552.40602.40603,831
Oct 8, 20242.40202.41002.39552.41402.41402,231
Oct 7, 20242.42002.42552.40602.41802.41801,078
Oct 4, 20242.38902.40952.39802.43202.4320327
Oct 3, 20242.40002.39702.37902.39702.39701,875
Oct 2, 20242.46302.44102.41952.42602.42604,275
Oct 1, 20242.56202.54502.54502.47702.47701
Sep 30, 20242.51202.55502.49452.54702.54702,632
Sep 27, 20242.49402.50502.50252.51202.5120848
Sep 26, 20242.44102.48402.48402.47102.47101,871
Sep 25, 20242.36702.42402.41102.41602.41604,552
Sep 24, 20242.34002.37152.35152.36302.3630404
Sep 23, 20242.37502.32552.31152.33402.3340964
Sep 20, 20242.42602.38002.35852.37102.37101,202
Sep 19, 20242.39502.42152.42152.44302.443071
Sep 18, 20242.38302.39602.38902.40402.4040106
Sep 17, 20242.31702.37502.34952.38302.38303,408
Sep 16, 20242.32002.32002.32002.32002.3200-
Sep 13, 20242.25202.28552.28552.32002.320013
Sep 12, 20242.27402.27802.23352.22502.2250754
Sep 11, 20242.25402.27602.27202.28302.2830148
Sep 10, 20242.30302.31002.25402.27202.2720724
Sep 9, 20242.30302.30302.29752.32402.3240649
Sep 6, 20242.38502.36902.36052.31302.31303,310
Sep 5, 20242.34802.42002.34952.40402.40402,871
Sep 4, 20242.35602.37052.32702.35002.3500213
Sep 3, 20242.40802.39852.35652.34802.34802,197
Sep 2, 20242.43002.40952.40952.40002.4000186
Aug 30, 20242.42202.46002.42452.45502.455058,317
Aug 29, 20242.41402.41402.41402.41402.4140-
Aug 28, 20242.41402.41402.41402.41402.4140-
Aug 27, 20242.41402.41402.41402.41402.4140-
Aug 23, 20242.34002.40502.35352.41402.41404,626
Aug 22, 20242.34402.34402.34402.34402.3440-
Aug 21, 20242.31102.32502.32002.34402.344010
Aug 20, 20242.28902.32002.30502.33602.3360451
Aug 19, 20242.29102.32652.27852.30702.3070372
Aug 16, 20242.27202.28352.24152.29702.29701,550
Aug 15, 20242.23302.28002.26752.26402.26404,040
Aug 14, 20242.26802.26402.23102.23702.23704,476
Aug 13, 20242.30502.30502.30502.30502.3050-
Aug 12, 20242.30502.30502.30502.30502.3050-
Aug 9, 20242.29502.31902.29702.30502.30502,745
Aug 8, 20242.29302.28452.27152.27602.2760897
Aug 7, 20242.23702.28702.26002.28902.28905,696
Aug 6, 20242.17802.20002.20002.24202.24201,905
Aug 5, 20242.20702.18802.16452.18402.1840955
Aug 2, 20242.28502.29002.23452.21902.21902,075
Aug 1, 20242.35602.30952.30802.29302.29301,094
Jul 31, 20242.34002.36952.36502.35402.3540871
Jul 30, 20242.37902.35402.34102.35202.35201,044
Jul 29, 20242.38702.40002.36202.36502.36502,575
Jul 26, 20242.39702.41702.38752.39502.395061
Jul 25, 20242.32202.37402.31002.36102.36105,334
Jul 24, 20242.31702.31702.30752.30902.30901,356
Jul 23, 20242.27402.32002.32002.33202.3320539
Jul 22, 20242.34602.26952.25802.27802.27801,417
Jul 19, 20242.36902.36852.36852.34802.34802,009
Jul 18, 20242.63302.64002.62652.65602.6560630
Jul 17, 20242.59202.62602.59202.60502.60503,633
Jul 16, 20242.62902.60102.60102.59602.596025
Jul 15, 20242.61302.63352.58902.61302.6130396
Jul 12, 20242.57802.56902.56352.61502.61501,293
Jul 11, 20242.58602.56952.54502.54702.5470729
Jul 10, 20242.59802.60702.60702.58802.58802,402
Jul 9, 20242.63502.56002.56002.60302.6030192
Jul 8, 20242.80802.80802.80802.80802.8080-
Jul 5, 20242.74002.80802.78902.80802.8080262
Jul 4, 20242.71102.71102.71102.71102.7110-
Jul 3, 20242.66602.72202.72202.71102.7110160
Jul 2, 20242.73602.73602.73602.73602.7360-
Jul 1, 20242.64402.72952.67452.73602.736094
Jun 28, 20242.61502.61502.61502.61502.6150-
Jun 27, 20242.60502.64102.60202.61502.61503,874
Jun 26, 20242.57402.62002.59802.62302.6230271
Jun 25, 20242.68902.63952.57602.58202.58201,128
Jun 24, 20242.69702.69052.67902.68702.6870363
Jun 21, 20242.69702.69702.69702.69702.6970-
Jun 20, 20242.73402.73552.68602.69702.6970524
Jun 19, 20242.77102.74152.74152.75602.7560182
Jun 18, 20242.76902.77202.76002.74802.7480702
Jun 17, 20242.77302.77302.77302.77302.7730-
Jun 14, 20242.81402.76352.76352.77302.7730158
Jun 13, 20242.75602.75602.75602.75602.7560-
Jun 12, 20242.75602.75602.75602.75602.7560-
Jun 11, 20242.76902.75902.74002.75602.75602,561
Jun 10, 20242.81802.79602.78002.79302.7930452
Jun 7, 20242.84502.82702.81552.84302.84301,441
Jun 6, 20242.87502.86102.84052.84502.84502,055
Jun 5, 20242.89602.91902.88952.90402.90401,889
Jun 4, 20242.88402.88402.88402.88402.8840-
Jun 3, 20242.84302.90352.90352.88402.884063
May 31, 20242.80402.84002.80652.82002.820024,386
May 30, 20242.76102.76102.76102.76102.7610-
May 29, 20242.76102.76102.76102.76102.7610-
May 28, 20242.76102.76102.76102.76102.7610-
May 24, 20242.80002.78202.78202.76102.761033
May 23, 20242.88402.83102.80002.80802.80806,320
May 22, 20242.83802.85702.83502.88402.8840385
May 21, 20242.89202.89202.89202.89202.8920-
May 20, 20242.92502.89352.89052.89202.89202,695
May 17, 20242.94302.94302.94302.94302.9430-
May 16, 20242.94302.94302.94302.94302.9430-
May 15, 20243.03702.98002.98002.94302.9430727
May 14, 20242.92903.04203.04203.05203.0520436
May 13, 20242.91602.92302.92102.92302.92301,047
May 10, 20242.92502.92502.92502.92502.9250-
May 9, 20242.92502.92502.92502.92502.9250-
May 8, 20242.94902.95452.89302.92502.925027,135
May 7, 20243.00503.04152.99102.99402.99401,674
May 3, 20242.98602.99852.97002.97802.97803,139
May 2, 20242.96402.96402.96402.96402.9640-
May 1, 20242.96402.96402.96402.96402.9640-
Apr 30, 20242.94102.94002.94002.96402.96401,429
Apr 29, 20242.93902.94802.89602.93102.9310735
Apr 26, 20242.89002.92822.92432.92102.92102,462
Apr 25, 20242.93502.91002.85982.87302.87307,474
Apr 24, 20242.98202.93602.89812.93502.935011,789
Apr 23, 20243.04002.95022.94992.99202.99201,802
Apr 22, 20243.05803.08203.06003.07403.07401,047
Apr 19, 20243.00103.05623.01893.05203.05205,171
Apr 18, 20242.98203.02622.96833.01503.015013,469
Apr 17, 20242.96603.00802.93602.96602.966010,712
Apr 16, 20242.99002.96202.92802.95702.95702,101
Apr 15, 20243.11103.06382.99802.99402.99403,540
Apr 12, 20243.16503.21173.11523.13803.138010,818
Apr 11, 20243.24503.24203.16003.18303.183027,377
Apr 10, 20243.19503.23043.18173.19503.19501,309
Apr 9, 20243.10503.18023.17603.18703.18701,433
Apr 8, 20243.05203.10943.07403.06003.06002,878
Apr 5, 20243.13603.05623.05193.03503.03501,553
Apr 4, 20243.03503.14423.11993.11503.11501,267
Apr 3, 20243.06003.03203.01023.00903.0090337
Apr 2, 20242.95003.10223.03003.05003.0500299
Mar 28, 20242.87002.94042.88902.91002.910017,231
Mar 27, 20242.91002.90002.86002.87002.87002,290
Mar 26, 20242.89002.94002.88002.91002.91006,718
Mar 25, 20242.94002.88022.87982.88002.8800386
Mar 22, 20242.93782.90922.90922.91182.9118681
Mar 21, 2024 1:100 Stock Splits
Mar 21, 20243.03003.03003.03003.03003.0300-
Mar 20, 20243.00003.00302.96003.03003.030023,902
Mar 19, 20243.05003.00002.96003.03003.030010,520
Mar 18, 20242.99003.04002.98002.99002.990018,906
Mar 15, 20242.93002.98002.93002.93002.930023,483
Mar 14, 20243.01002.96002.91003.01003.010038,584
Mar 13, 20243.04003.01002.98003.04003.040012,200
Mar 12, 20243.01003.04302.98003.01003.010017,356
Mar 11, 20243.17003.09002.98003.13003.130044,857
Mar 8, 20243.06003.21003.10003.06003.060017,846
Mar 7, 20243.07003.04003.04003.07003.0700168
Mar 6, 20242.93003.07303.03002.93002.930018,275
Mar 5, 20242.96002.93602.89002.96002.960027,502
Mar 4, 20243.06003.08002.98003.05003.050082
Mar 1, 20243.09003.04003.04003.09003.0900342
Feb 29, 20243.09003.08003.03003.09003.090082,539
Feb 28, 20243.10003.11003.07703.11003.1100606
Feb 27, 20243.06003.09003.03003.07003.07005,529
Feb 26, 20243.11003.08003.05503.11003.11002,004
Feb 23, 20243.13003.09003.08003.13003.13005,719
Feb 22, 20243.19003.17003.10003.19003.1900779
Feb 21, 20243.11003.19003.14903.10003.10002,725
Feb 20, 20243.11003.11003.10003.11003.11005,489
Feb 19, 20243.25003.14003.14003.24003.24002,631
Feb 16, 20243.39003.33003.22003.34003.340016,653
Feb 15, 20243.21003.34003.33003.20003.20007,806
Feb 14, 20243.56003.27903.16003.49003.49008,930
Feb 13, 20243.55003.56003.48003.51003.51003,556
Feb 12, 20243.51003.59203.53003.52003.52003,458
Feb 9, 20243.45003.50003.41003.46003.46005,157
Feb 8, 20243.45003.59003.45003.46003.46009,674
Feb 7, 20243.53003.50003.43003.53003.53004,343
Feb 6, 20243.46003.52003.50003.47003.4700307
Feb 5, 20243.59003.60003.46003.58003.58004,227
Feb 2, 20243.46003.60003.52003.51003.51004,365
Feb 1, 20243.55003.52503.45003.52003.520011,982
Jan 31, 20243.53003.57003.52003.51003.51003,194
Jan 30, 20243.61003.52003.52003.61003.6100294
Jan 29, 20243.68003.66003.59003.65003.650021,419
Jan 26, 20243.68003.66003.65003.65003.65003,790
Jan 25, 20243.73003.69003.66003.71003.71005,653
Jan 24, 20243.64003.73003.65003.65003.65006,098
Jan 23, 20243.58003.65003.59003.59003.59006,992