Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Fortum Oyj (FOT.F)

Compare
13.50
-0.72
(-5.03%)
At close: April 4 at 4:54:49 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202514.0514.1013.5013.5013.507,045
Apr 3, 202513.8914.3413.8914.2214.22119
Apr 2, 2025 0.90 Dividend
Apr 2, 202513.9713.9713.6713.6713.67440
Apr 1, 202515.0315.0315.0215.0214.12325
Mar 31, 202515.0115.0315.0115.0314.13130
Mar 28, 202515.1015.1015.1015.1014.20-
Mar 27, 202515.1915.1915.1915.1914.27-
Mar 26, 202515.3115.4415.3115.4414.5275
Mar 25, 202515.4015.4015.4015.4014.48-
Mar 24, 202515.1915.3615.1915.3314.41320
Mar 21, 202515.0915.0915.0915.0914.19360
Mar 20, 202514.7915.3114.7915.3114.391,203
Mar 19, 202515.4315.4315.2315.2314.32178
Mar 18, 202515.4915.4915.4915.4914.56-
Mar 17, 202515.4415.6315.4415.6314.69950
Mar 14, 202515.6015.6015.4215.4714.54335
Mar 13, 202515.2315.5215.2315.5214.59450
Mar 12, 202515.7415.7415.3215.3314.411,890
Mar 11, 202515.7715.7715.6115.7214.782,407
Mar 10, 202515.1815.6515.1815.6514.71789
Mar 7, 202514.7315.0014.7315.0014.10333
Mar 6, 202514.9014.9014.9014.9014.01-
Mar 5, 202514.9414.9414.9414.9414.0456
Mar 4, 202514.8415.0114.8415.0014.10459
Mar 3, 202515.0715.2015.0715.2014.292,300
Feb 28, 202514.8214.9614.8214.9414.04247
Feb 27, 202515.0915.3415.0915.3414.4275
Feb 26, 202515.0515.1515.0515.1214.2170
Feb 25, 202514.8714.8714.8714.8713.98-
Feb 24, 202514.9915.0314.8114.8413.952,350
Feb 21, 202514.8214.8514.8214.8513.9630
Feb 20, 202514.7514.7514.7514.7513.87-
Feb 19, 202514.3414.3414.3414.3413.48-
Feb 18, 202514.3814.4814.3414.4813.61383
Feb 17, 202514.1914.3514.1914.3513.49360
Feb 14, 202514.2314.2314.2314.2313.38-
Feb 13, 202514.1314.2414.1314.2413.39500
Feb 12, 202514.2314.2314.0614.0613.22100
Feb 11, 202514.4014.4014.0014.0013.162,206
Feb 10, 202514.0914.3614.0914.3613.501,315
Feb 7, 202513.7413.9413.7413.9413.114
Feb 6, 202514.0814.1714.0814.1713.327
Feb 5, 202513.8813.8813.8813.8813.05730
Feb 4, 202513.8813.9813.8813.9813.152,800
Feb 3, 202513.6513.6513.6513.6512.84-
Jan 31, 202513.7913.9813.7913.9813.1440
Jan 30, 202513.6913.6913.6913.6912.87-
Jan 29, 202513.2713.5013.2713.5012.691,350
Jan 28, 202513.2313.2313.2313.2312.44-
Jan 27, 202513.6713.6713.4413.4412.63500
Jan 24, 202513.8313.8813.8313.8813.043
Jan 23, 202513.6913.8413.6913.8012.97150
Jan 22, 202513.4813.4813.4813.4812.67-
Jan 21, 202513.4413.4813.3613.4812.67133
Jan 20, 202513.3613.4813.3613.4812.67400
Jan 17, 202513.4413.6613.4413.6612.8525
Jan 16, 202513.6413.6413.6413.6412.82-
Jan 15, 202513.4913.7313.4913.7312.90119
Jan 14, 202513.7813.7813.7813.7812.95-
Jan 13, 202513.2813.2813.2813.2812.4914
Jan 10, 202513.4913.4913.3613.3612.5660
Jan 9, 202513.6513.6513.6513.6512.83-
Jan 8, 202513.6613.6613.6613.6612.85-
Jan 7, 202514.2314.2313.8113.8112.99382
Jan 6, 202514.0614.1414.0614.1113.26260
Jan 3, 202513.9514.1413.9514.1413.29250
Jan 2, 202513.4513.9413.4513.9413.11486
Dec 30, 202413.5113.6313.5113.6312.81771
Dec 27, 202413.1613.4413.1613.4412.63211
Dec 23, 202413.0613.2913.0613.2912.49100
Dec 20, 202413.0213.1912.8813.1912.40600
Dec 19, 202412.8712.8712.8712.8712.10-
Dec 18, 202413.0613.0612.9912.9912.22200
Dec 17, 202412.9313.0312.9313.0312.25257
Dec 16, 202413.4113.4113.2513.2512.46800
Dec 13, 202413.4313.5613.4313.5612.751,200
Dec 12, 202413.6513.7113.6513.7112.89394
Dec 11, 202413.9513.9513.7813.7812.96100
Dec 10, 202414.1014.1013.9513.9513.1280
Dec 9, 202414.0314.1914.0314.1913.335
Dec 6, 202414.0014.1714.0014.1713.3291
Dec 5, 202414.0514.0914.0314.0913.24202
Dec 4, 202414.3014.3014.0514.0513.21418
Dec 3, 202414.3614.4214.3614.4213.56900
Dec 2, 202414.2814.2813.9513.9513.11157
Nov 29, 202414.2714.2714.1914.1913.3465
Nov 28, 202413.9413.9413.9413.9413.10-
Nov 27, 202414.1014.1014.0014.0713.23435
Nov 26, 202414.3114.3114.3114.3113.45-
Nov 25, 202414.0014.0014.0014.0013.165
Nov 22, 202414.4314.4314.4314.4313.57-
Nov 21, 202413.9514.2513.9514.2513.40400
Nov 20, 202413.7814.0313.7814.0313.19625
Nov 19, 202413.9813.9813.9813.9813.14-
Nov 18, 202414.0514.0514.0514.0513.20-
Nov 15, 202413.9713.9713.9713.9713.13-
Nov 14, 202413.2613.6613.2613.6612.8450
Nov 13, 202413.3013.4113.3013.4112.6125
Nov 12, 202413.4313.4313.4313.4312.62-
Nov 11, 202413.6113.7213.6113.7212.90650
Nov 8, 202413.5413.7113.5413.6612.85550
Nov 7, 202413.2613.2613.2613.2612.47-
Nov 6, 202413.7013.7013.2613.2612.46154
Nov 5, 202413.6013.6013.6013.6012.78-
Nov 4, 202413.6813.6913.6713.6912.87307
Nov 1, 202413.6013.6013.6013.6012.781
Oct 31, 202413.4113.4413.4013.4012.60504
Oct 30, 202413.7413.7413.5513.5512.734
Oct 29, 202414.1614.1913.7813.7812.953,745
Oct 28, 202414.1514.2014.1514.2013.3535
Oct 25, 202413.7714.1913.7714.1913.331,560
Oct 24, 202413.9714.0913.9714.0913.251,600
Oct 23, 202413.8814.1513.8814.1013.251,940
Oct 22, 202414.4414.4414.0014.0013.16305
Oct 21, 202414.4914.4914.4014.4413.57332
Oct 18, 202414.5214.6614.5214.6613.7950
Oct 17, 202414.5214.5214.5214.5213.65-
Oct 16, 202414.4714.4714.4714.4713.6075
Oct 15, 202414.4714.4714.4714.4713.60-
Oct 14, 202414.2714.2714.2714.2713.41-
Oct 11, 202413.9914.1113.9914.1113.2750
Oct 10, 202413.9614.0313.9614.0313.1915
Oct 9, 202414.0914.0914.0914.0913.24100
Oct 8, 202413.9013.9013.9013.9013.07750
Oct 7, 202413.9013.9013.9013.9013.06-
Oct 4, 202413.9514.0313.9513.9913.16125
Oct 3, 202414.0014.0014.0014.0013.16214
Oct 2, 202413.9614.0113.9614.0113.17104
Oct 1, 2024 0.57 Dividend
Oct 1, 202414.2314.2313.9813.9813.149,915
Sep 30, 202414.7614.7614.6914.7313.313,240
Sep 27, 202414.7314.7714.7314.7713.341
Sep 26, 202414.5614.6614.5614.6613.2542
Sep 25, 202414.4114.4714.4114.4713.072
Sep 24, 202414.1814.4514.1814.4513.06102
Sep 23, 202414.0914.2514.0914.1812.81630
Sep 20, 202414.0114.0114.0114.0112.66-
Sep 19, 202414.4214.4214.1214.1212.7635
Sep 18, 202414.2314.3014.2314.3012.925
Sep 17, 202413.9714.3013.9714.3012.9241
Sep 16, 202414.0314.0314.0314.0312.68-
Sep 13, 202414.0714.1614.0714.1612.802
Sep 12, 202414.4414.4414.0414.0412.69250
Sep 11, 202414.3414.3514.2214.2212.85133
Sep 10, 202414.1514.3414.1514.3412.96200
Sep 9, 202414.1514.1714.1514.1512.791,121
Sep 6, 202414.0914.2314.0914.2312.8612
Sep 5, 202414.2314.4614.2314.2312.859,649
Sep 4, 202414.3414.3414.0014.2812.914,015
Sep 3, 202414.4714.4714.4714.4713.07-
Sep 2, 202414.3514.5114.3514.5113.1140
Aug 30, 202414.2514.2514.2514.2512.88-
Aug 29, 202414.3714.3714.3714.3712.99-
Aug 28, 202414.4314.4314.3714.3712.9980
Aug 27, 202414.6514.6514.6514.6513.24-
Aug 26, 202414.6514.7014.6514.7013.281,520
Aug 23, 202414.5614.7414.5614.7413.32137
Aug 22, 202414.4514.4514.4514.4513.06-
Aug 21, 202414.5114.5114.5114.5113.11-
Aug 20, 202414.4914.4914.4914.4913.10-
Aug 19, 202414.3114.4014.3114.4013.011,020
Aug 16, 202414.4414.4414.2114.2112.84250
Aug 15, 202414.1914.1914.1914.1912.82-
Aug 14, 202414.2214.2214.2214.2212.8521
Aug 13, 202414.2214.2214.2214.2212.85-
Aug 12, 202414.0514.2614.0514.1912.8217,078
Aug 9, 202414.2914.2914.2914.2912.917
Aug 8, 202414.0514.0514.0514.0512.69-
Aug 7, 202413.7814.1413.7814.1412.78700
Aug 6, 202413.6813.6813.6813.6812.36-
Aug 5, 202413.6913.7713.5913.5912.28511
Aug 2, 202413.9314.2013.9314.2012.833,400
Aug 1, 202414.1214.1214.1214.1212.76-
Jul 31, 202413.9113.9113.9113.9112.57-
Jul 30, 202413.8113.8113.8113.8112.48-
Jul 29, 202413.6813.9813.6813.9812.63474
Jul 26, 202413.5713.7313.5713.7312.41105
Jul 25, 202413.7813.7813.7813.7812.46-
Jul 24, 202413.6613.6613.6613.6612.34-
Jul 23, 202413.8013.9313.8013.9312.5876
Jul 22, 202413.8813.8813.8813.8812.548
Jul 19, 202413.7713.9113.7713.9112.5795
Jul 18, 202413.7813.7813.7813.7812.46-
Jul 17, 202413.7313.7313.7313.7312.41-
Jul 16, 202413.7013.7013.6813.6812.3635
Jul 15, 202413.7513.7813.7513.7812.467
Jul 12, 202413.8213.8213.7713.7712.4425
Jul 11, 202413.7813.8513.7313.8512.526
Jul 10, 202413.6913.7313.6913.7312.4110
Jul 9, 202413.8413.9413.7113.7112.396,972
Jul 8, 202414.1814.1813.9513.9512.61220
Jul 5, 202414.2414.2414.2414.2412.87-
Jul 4, 202414.0514.2014.0514.2012.84230
Jul 3, 202413.9413.9413.9413.9412.60-
Jul 2, 202413.9513.9513.9513.9512.61-
Jul 1, 202413.9114.0713.9114.0712.7220
Jun 28, 202413.9613.9613.9613.9612.62-
Jun 27, 202414.4214.4214.1914.1912.83350
Jun 26, 202414.4814.4814.4814.4813.09-
Jun 25, 202414.4014.4014.4014.4013.01-
Jun 24, 202414.3814.4614.3814.4013.02450
Jun 21, 202414.6014.6014.4014.4013.01600
Jun 20, 202414.2314.5214.2314.5213.12717
Jun 19, 202414.4514.4514.2314.2312.86166
Jun 18, 202414.0114.1914.0114.1912.83600
Jun 17, 202414.1314.1514.1314.1512.79320
Jun 14, 202414.1814.1814.1014.1012.75800
Jun 13, 202414.0414.1514.0414.1512.79439
Jun 12, 202414.0914.2014.0914.2012.831
Jun 11, 202413.9314.0713.9314.0712.724,000
Jun 10, 202413.7713.9313.7713.9312.58245
Jun 7, 202413.8913.8913.8913.8912.55-
Jun 6, 202413.8913.9213.8913.9212.58100
Jun 5, 202413.9613.9613.9513.9512.6141
Jun 4, 202414.1014.2513.9914.1212.762,686
Jun 3, 202414.0114.1814.0114.1812.8117
May 31, 202414.1514.1514.1514.1512.792
May 30, 202414.0214.1214.0214.1212.76101
May 29, 202414.0314.0313.9914.0212.67392
May 28, 202414.1114.2814.1114.1912.83293
May 27, 202413.9014.0913.9014.0912.7381
May 24, 202414.0114.0213.9614.0212.671,006
May 23, 202414.3614.3614.3614.3612.9810
May 22, 202414.6814.6814.6814.6813.26-
May 21, 202414.4914.6914.4914.6913.2850
May 20, 202414.4914.5914.4914.5913.183
May 17, 202413.9814.7013.9814.7013.28315
May 16, 202414.0214.5214.0214.5213.121,230
May 15, 202413.8113.9813.8113.9812.632,241
May 14, 202413.5613.7013.5613.7012.381,180
May 13, 202413.4913.5613.4713.5612.252,140
May 10, 202412.9513.7012.9513.7012.386,215
May 9, 202413.0613.1912.9013.0611.803,514
May 8, 202413.2213.2213.0613.0611.8030
May 7, 202413.2213.2313.2213.2311.96299
May 6, 202412.8713.1212.8713.1211.868,300
May 3, 202412.8113.0112.8113.0111.751,100
May 2, 202412.2312.9112.2312.9111.67530
Apr 30, 202412.1112.7312.1112.3711.18689
Apr 29, 202412.1012.1012.1012.1010.93100
Apr 26, 202412.2312.2312.1012.1010.93409
Apr 25, 202412.0212.0212.0212.0210.86-
Apr 24, 202412.1912.1912.1412.1911.02350
Apr 23, 202412.1912.1912.1812.1811.002,100
Apr 22, 202412.2112.2112.2012.2011.0310
Apr 19, 202411.8811.8811.8811.8810.73-
Apr 18, 202412.0312.0312.0212.0210.8780
Apr 17, 202412.2612.2612.0612.0610.90964
Apr 16, 202411.9512.1511.9012.1110.94301
Apr 15, 202412.3112.3111.9511.9510.80653
Apr 12, 202412.1812.4012.1812.3211.142,048
Apr 11, 202411.9712.1311.9712.1310.966,870
Apr 10, 202412.2212.3611.9811.9810.829,381
Apr 9, 202412.1112.1112.1012.1110.951,500
Apr 8, 202411.8212.2011.8212.2011.03408
Apr 5, 202411.7312.0211.7311.8810.74563
Apr 4, 202411.4011.8511.4011.8510.71180