Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Finnair Oyj (OP: FNNNF )

N/A UNCHANGED
Last Price Updated: 12:39 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.8400 0.8400 0.8400 0.8400 1,012 +0.00(+0.00%)
May 27, 2021 0.8718 0.8956 0.8400 0.8400 4,100 +0.07(+8.61%)
May 26, 2021 0.8949 0.8949 0.7734 0.7734 2,728 -0.13(-14.67%)
May 25, 2021 0.8700 0.9064 0.8700 0.9064 1,400 +0.04(+4.87%)
May 19, 2021 0.8643 0.8643 0.8643 0 -0.08(-8.05%)
May 18, 2021 0.7800 0.9400 0.7800 0.9400 32,240 +0.04(+4.44%)
May 17, 2021 0.9000 0.9000 0.9000 0.9000 250 +0.13(+16.29%)
May 12, 2021 0.7739 0.7739 0.7739 0 -0.17(-17.67%)
May 11, 2021 0.9000 0.9400 0.9000 0.9400 18,611 +0.00(+0.00%)
May 10, 2021 0.9400 0.9400 0.9400 0.9400 10,330 +0.03(+3.30%)
May 06, 2021 0.9100 0.9100 0.9100 0 +0.04(+4.60%)
May 05, 2021 0.8700 0.8700 0.8700 0.8700 1,000 -0.03(-3.33%)
May 04, 2021 0.9000 0.9400 0.9000 0.9000 2,000 -0.01(-1.10%)
May 03, 2021 0.9100 0.9100 0.9100 0.9100 2,000 +0.06(+7.06%)
Apr 30, 2021 0.8950 0.8950 0.8500 0.8500 4,000 -0.05(-5.56%)
Apr 29, 2021 0.9000 0.9000 0.8500 0.9000 12,400 -0.04(-4.26%)
Apr 28, 2021 0.9500 0.9500 0.9400 0.9400 8,700 +0.00(+0.00%)
Apr 27, 2021 0.8500 1.020 0.8500 0.9400 6,868 +0.10(+11.90%)
Apr 26, 2021 0.8400 0.8400 0.8400 0.8400 672 +0.00(+0.00%)
Apr 22, 2021 0.8400 0.8400 0.8400 0 +0.84(+33500.00%)
Apr 21, 2021 0.0025 0.0025 0.0025 0.0025 3,000 -0.87(-99.71%)
Apr 20, 2021 0.9000 0.9160 0.8700 0.8700 16,000 -0.05(-5.02%)
Apr 19, 2021 0.9160 0.9160 0.9160 10 +0.00(+0.00%)
Apr 16, 2021 0.9160 0.9160 0.9160 0.9160 1,000 -0.01(-0.54%)
Apr 15, 2021 0.9210 0.9210 0.9210 0.9210 1,029 -0.03(-3.05%)
Apr 14, 2021 0.9500 0.9500 0.9500 0.9500 250 +0.08(+9.20%)
Apr 12, 2021 0.8700 0.8700 0.8700 0 -0.06(-6.45%)
Apr 09, 2021 0.9200 0.9300 0.9200 0.9300 10,400 +0.02(+2.20%)
Apr 08, 2021 0.9500 0.9700 0.9100 0.9100 11,900 -0.05(-5.21%)
Apr 07, 2021 0.9900 0.9900 0.9510 0.9600 6,860 +0.04(+4.35%)
Apr 06, 2021 0.9200 0.9200 0.9200 0.9200 1,125 +0.07(+8.24%)
Apr 05, 2021 0.9000 0.9000 0.8500 0.8500 4,875 +0.05(+6.25%)
Apr 01, 2021 0.8310 0.9000 0.8000 0.8000 202,000 +0.00(+0.00%)
Mar 30, 2021 0.8000 0.8000 0.8000 0 -0.08(-9.09%)
Mar 29, 2021 0.8800 0.8900 0.8800 0.8800 1,850 +0.03(+2.92%)
Mar 26, 2021 0.8400 0.8550 0.8300 0.8550 50,200 +0.08(+11.04%)
Mar 25, 2021 0.7700 0.7700 0.7700 0.7700 1,000 -0.02(-2.53%)
Mar 23, 2021 0.7900 0.7900 0.7900 0 -0.06(-7.06%)
Mar 22, 2021 0.8500 0.8500 0.8500 0.8500 3,475 -0.01(-1.16%)
Mar 19, 2021 0.8900 0.8900 0.8600 0.8600 30,300 -0.04(-3.91%)
Mar 18, 2021 0.8600 0.8950 0.8600 0.8950 715 -0.03(-2.72%)
Mar 17, 2021 0.9200 0.9200 0.8800 0.9200 3,340 +0.03(+3.37%)
Mar 16, 2021 0.8900 0.8900 0.8900 0.8900 1,272 +0.00(+0.00%)
Mar 15, 2021 0.8900 0.8900 0.8800 0.8900 17,100 +0.08(+9.88%)
Mar 12, 2021 0.8324 0.8324 0.8100 0.8100 1,200 -0.08(-8.99%)
Mar 11, 2021 0.8800 0.8900 0.8800 0.8900 2,850 +0.03(+3.13%)
Mar 10, 2021 0.8630 0.8630 0.8630 0.8630 1,000 -0.03(-3.58%)
Mar 09, 2021 0.8950 0.8950 0.8950 0.8950 250 -0.01(-0.56%)
Mar 08, 2021 0.8500 0.9000 0.8000 0.9000 10,036 +0.04(+4.65%)
Mar 05, 2021 0.9000 0.9000 0.8600 0.8600 600 +0.02(+2.38%)
Mar 04, 2021 0.8578 0.8578 0.8000 0.8400 14,500 -0.03(-2.89%)
Mar 03, 2021 0.9057 0.9065 0.8000 0.8650 20,000 -0.03(-2.81%)
Mar 01, 2021 0.8900 0.8900 0.8900 0 +0.00(+0.00%)
Feb 26, 2021 0.8600 0.8900 0.8600 0.8900 18,100 +0.00(+0.00%)
Feb 25, 2021 0.8700 0.9200 0.8700 0.8900 9,350 -0.01(-0.56%)
Feb 24, 2021 0.8499 0.9000 0.8483 0.8950 19,244 +0.04(+4.07%)
Feb 23, 2021 0.8255 0.8600 0.8255 0.8600 16,625 +0.10(+13.16%)
Feb 22, 2021 0.7600 0.7600 0.7600 0.7600 2,765 -0.01(-1.30%)
Feb 19, 2021 0.7700 0.7700 0.7700 1 +0.00(+0.00%)
Feb 18, 2021 0.7500 0.7700 0.7500 0.7700 3,595 +0.01(+1.85%)
Feb 17, 2021 0.7519 0.8000 0.7519 0.7560 6,100 -0.09(-11.06%)
Feb 16, 2021 0.7800 0.8500 0.7200 0.8500 5,487 +0.07(+8.97%)
Feb 12, 2021 0.7800 0.7800 0.7800 0.7800 3,000 -0.01(-1.27%)
Feb 10, 2021 0.7900 0.7900 0.7900 0 -0.03(-3.66%)
Feb 09, 2021 0.8200 0.8200 0.8200 0.8200 325 +0.00(+0.00%)
Feb 08, 2021 0.7500 0.8200 0.7500 0.8200 9,926 +0.02(+2.50%)
Feb 05, 2021 0.8000 0.8000 0.8000 0.8000 300 -0.02(-2.44%)
Feb 04, 2021 0.8000 0.8200 0.8000 0.8200 21,520 +0.02(+2.50%)
Feb 03, 2021 0.8500 0.8500 0.7735 0.8000 28,100 +0.01(+1.27%)
Feb 02, 2021 0.8200 0.8200 0.7500 0.7900 6,352 +0.09(+12.86%)
Jan 29, 2021 0.7000 0.7000 0.7000 0 -0.06(-7.65%)
Jan 28, 2021 0.7580 0.7580 0.7580 0.7580 30,000 -0.04(-5.25%)
Jan 27, 2021 0.8000 0.8000 0.8000 0.8000 5,000 +0.00(+0.00%)
Jan 26, 2021 0.7900 0.8300 0.7900 0.8000 2,627 +0.00(+0.00%)
Jan 25, 2021 0.8000 0.8000 0.7700 0.8000 10,220 +0.00(+0.00%)
Jan 22, 2021 0.8000 0.8000 0.8000 0.8000 30,000 +0.02(+2.56%)
Jan 20, 2021 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Jan 15, 2021 0.7700 0.7700 0.7700 0 -0.07(-8.33%)
Jan 14, 2021 0.8400 0.8500 0.8400 0.8400 27,638 +0.09(+12.00%)
Jan 13, 2021 0.8300 0.9000 0.7500 0.7500 11,249 -0.13(-14.77%)
Jan 12, 2021 0.8800 0.8800 0.8800 0.8800 450 -0.01(-0.56%)
Jan 11, 2021 0.9000 0.9000 0.8850 0.8850 22,722 +0.06(+6.63%)
Jan 08, 2021 0.9500 0.9500 0.8300 0.8300 2,800 -0.11(-12.17%)
Jan 07, 2021 0.9400 0.9500 0.9400 0.9450 2,240 +0.02(+2.72%)
Jan 06, 2021 0.9200 0.9200 0.9200 0.9200 1,600 +0.00(+0.00%)
Jan 05, 2021 0.9000 0.9200 0.9000 0.9200 5,592 +0.01(+0.55%)
Jan 04, 2021 0.9150 0.9150 0.9150 0.9150 2,000 -0.08(-8.50%)
Dec 31, 2020 1.000 1.000 1.000 16,323 +0.04(+4.17%)
Dec 30, 2020 1.000 1.010 0.9300 0.9600 16,323 -0.04(-4.00%)
Dec 29, 2020 1.000 1.000 0.9800 1.000 6,310 +0.15(+17.65%)
Dec 28, 2020 0.9000 0.9000 0.8500 0.8500 10,555 +0.05(+6.25%)
Dec 24, 2020 0.8000 0.8000 0.8000 0.8000 1,700 +0.03(+3.90%)
Dec 23, 2020 0.7800 0.7800 0.7700 0.7700 17,176 -0.03(-3.75%)
Dec 22, 2020 0.7800 0.8000 0.7660 0.8000 3,775 +0.00(+0.00%)
Dec 21, 2020 0.8000 0.8000 0.7396 0.8000 7,797 -0.06(-6.98%)
Dec 18, 2020 0.8400 0.8600 0.8400 0.8600 2,000 +0.02(+2.38%)
Dec 17, 2020 0.8300 0.8400 0.7980 0.8400 8,769 +0.12(+16.67%)
Dec 11, 2020 0.7200 0.7200 0.7200 0 -0.02(-2.70%)
Dec 10, 2020 0.7400 0.7400 0.7400 0.7400 10,000 -0.02(-2.63%)
Dec 09, 2020 0.7750 0.7800 0.7600 0.7600 11,449 +0.02(+2.01%)
Dec 08, 2020 0.7450 0.7450 0.7450 1,000 +0.00(+0.00%)
Dec 07, 2020 0.7500 0.7500 0.7450 0.7450 1,022 -0.01(-0.67%)
Dec 04, 2020 0.7600 0.7600 0.7500 0.7500 1,900 +0.01(+1.35%)
Dec 03, 2020 0.7500 0.7500 0.7400 0.7400 746 +0.00(+0.00%)
Dec 02, 2020 0.6600 0.7400 0.6600 0.7400 6,161 +0.01(+1.37%)
Dec 01, 2020 0.7300 0.7300 0.7300 0.7300 5,375 -0.05(-6.41%)
Nov 30, 2020 0.7800 0.7800 0.7800 0.7800 25,038 -0.03(-3.11%)
Nov 27, 2020 0.7597 0.8050 0.7597 0.8050 10,400 +0.03(+3.21%)
Nov 25, 2020 0.7800 0.7800 0.7800 0.7800 4,000 +0.03(+4.42%)
Nov 24, 2020 0.7470 0.7470 0.7470 0.7470 54,000 +0.04(+5.90%)
Nov 20, 2020 0.7054 0.7054 0.7054 0 -0.04(-5.32%)
Nov 19, 2020 0.7300 0.7450 0.7300 0.7450 5,300 +0.03(+3.47%)
Nov 17, 2020 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Nov 16, 2020 0.7500 0.7500 0.7500 0.7500 246 +0.11(+17.37%)
Nov 12, 2020 0.6390 0.6390 0.6390 0 -0.05(-7.39%)
Nov 11, 2020 0.7000 0.7000 0.6750 0.6900 54,046 +0.02(+3.76%)
Nov 10, 2020 0.6600 0.6650 0.6600 0.6650 3,600 +0.24(+54.65%)
Nov 04, 2020 0.4300 0.4300 0.4300 0 -0.01(-1.96%)
Nov 02, 2020 0.4386 0.4386 0.4386 0 -0.01(-2.53%)
Oct 30, 2020 0.4500 0.4500 0.4500 0.4500 300 +0.02(+5.14%)
Oct 23, 2020 0.4280 0.4280 0.4280 0 -0.05(-10.83%)
Oct 20, 2020 0.4800 0.4800 0.4800 0 +0.02(+4.35%)
Oct 19, 2020 0.4600 0.4600 0.4600 0.4600 65,218 +0.00(+0.00%)
Oct 15, 2020 0.4600 0.4600 0.4600 0 +0.02(+4.55%)
Oct 14, 2020 0.4400 0.4400 0.4400 0.4400 200 -0.02(-3.30%)
Oct 13, 2020 0.4550 0.4550 0.4550 0.4550 3,000 -0.04(-9.00%)
Oct 12, 2020 0.5000 0.5000 0.5000 0.5000 4,999 +0.01(+2.04%)
Oct 02, 2020 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Sep 25, 2020 0.4900 0.4900 0.4900 0 -0.01(-1.01%)
Sep 22, 2020 0.4950 0.4950 0.4950 0 +0.02(+3.80%)
Sep 21, 2020 0.4748 0.4769 0.4748 0.4769 2,190 -0.08(-14.84%)
Sep 18, 2020 0.5600 0.5600 0.5600 0.5600 200 +0.03(+5.66%)
Sep 16, 2020 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Sep 15, 2020 0.5000 0.5000 0.5000 0.5000 680 -0.03(-5.66%)
Sep 10, 2020 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Sep 09, 2020 0.5500 0.5500 0.5500 0.5500 110 +0.02(+3.77%)
Sep 08, 2020 0.5300 0.5300 0.5300 0.5300 138,800 +0.00(+0.00%)
Sep 04, 2020 0.5300 0.5300 0.5300 100 +0.00(+0.00%)
Sep 03, 2020 0.5550 0.5550 0.5200 0.5300 6,200 -0.03(-5.36%)
Sep 01, 2020 0.5600 0.5600 0.5600 0 +0.03(+5.78%)
Aug 31, 2020 0.5294 0.5294 0.5294 0.5294 50,020 -0.05(-8.72%)
Aug 27, 2020 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Aug 26, 2020 0.5900 0.5900 0.5900 0.5900 2,000 +0.01(+2.25%)
Aug 25, 2020 0.6000 0.6000 0.5770 0.5770 5,000 +0.08(+15.40%)
Aug 24, 2020 0.5000 0.5000 0.5000 0.5000 500 -0.05(-9.09%)
Aug 21, 2020 0.5500 0.5500 0.5500 0.5500 700 -0.05(-8.33%)
Aug 14, 2020 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Aug 13, 2020 0.6000 0.6000 0.6000 0.6000 4,000 +0.00(+0.00%)
Aug 12, 2020 0.5900 0.6200 0.5900 0.6000 2,600 +0.02(+2.63%)
Aug 11, 2020 0.5846 0.5846 0.5846 0.5846 2,000 -0.03(-4.16%)
Aug 10, 2020 0.6100 0.6100 0.6100 0.6100 700 -0.01(-0.81%)
Aug 07, 2020 0.6150 0.6150 0.6150 0.6150 600 -0.02(-2.38%)
Aug 06, 2020 0.6300 0.6300 0.6300 0.6300 200 -0.02(-3.08%)
Aug 05, 2020 0.6500 0.6500 0.6500 0.6500 2,038 +0.05(+8.33%)
Aug 04, 2020 0.5650 0.6000 0.5650 0.6000 1,800 +0.05(+9.03%)
Aug 03, 2020 0.5503 0.5503 0.5503 0.5503 450 -0.01(-2.17%)
Jul 28, 2020 0.5625 0.5625 0.5625 0 -0.01(-1.14%)
Jul 27, 2020 0.5800 0.5800 0.5690 0.5690 3,360 -0.06(-8.96%)
Jul 24, 2020 0.6250 0.6250 0.6250 0.6250 700 -0.02(-2.34%)
Jul 23, 2020 0.6400 0.6400 0.6400 0.6400 780 +0.00(+0.00%)
Jul 21, 2020 0.6400 0.6400 0.6400 0 -0.03(-4.48%)
Jul 20, 2020 0.6570 0.6700 0.6570 0.6700 2,015 +0.01(+1.52%)
Jul 17, 2020 0.6700 0.6700 0.6600 0.6600 4,600 +0.00(+0.00%)
Jul 16, 2020 0.6600 0.6600 0.6600 0.6600 300 -0.01(-1.49%)
Jul 15, 2020 0.6700 0.6700 0.6700 0.6700 2,150 -0.02(-2.19%)
Jul 14, 2020 0.6700 0.6700 0.6850 800 +0.02(+2.24%)
Jul 10, 2020 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
Jul 09, 2020 0.6700 0.6700 0.6400 0.6400 9,500 -0.03(-5.04%)
Jul 08, 2020 0.6700 0.7500 0.6400 0.6740 3,700 -0.05(-7.03%)
Jul 07, 2020 0.8200 0.8200 0.7250 0.7250 600 -0.14(-15.70%)
Jul 06, 2020 0.8600 0.8600 0.8600 0.8600 600 -0.07(-7.53%)
Jul 02, 2020 0.9300 0.9300 0.9300 0.9300 1,000 +0.15(+18.47%)
Jun 25, 2020 0.7850 0.7850 0.7850 0 -0.02(-1.88%)
Jun 24, 2020 0.8000 0.8000 0.8000 0.8000 500 -0.17(-17.53%)
Jun 22, 2020 0.9700 0.9700 0.9700 0 -0.06(-5.83%)
Jun 19, 2020 1.030 1.030 1.030 1.030 1,000 +0.08(+8.42%)
Jun 18, 2020 0.9300 0.9500 0.9300 0.9500 3,659 -0.23(-19.49%)
Jun 15, 2020 1.180 1.180 1.180 0 -0.02(-1.67%)
Jun 12, 2020 1.200 1.200 1.200 1.200 500 -0.12(-9.09%)
Jun 11, 2020 1.320 1.320 1.310 1.320 600 -3.30(-71.43%)
Jun 09, 2020 4.620 4.620 4.620 0 -0.28(-5.72%)
Jun 08, 2020 4.900 4.900 4.900 4.900 659 +0.35(+7.69%)
Jun 04, 2020 4.550 4.550 4.550 0 +0.15(+3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.