F-secure Oyj (0EIE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 2.42 | 2.42 | 2.42 | 246 | 2.42 | DE |
| 26 | 0 | 0 | 2.42 | 2.42 | 2.42 | 556 | 2.42 | DE |
| 52 | 0 | 0 | 2.42 | 2.42 | 2.42 | 8578 | 2.42 | DE |
| 156 | 0 | 0 | 2.42 | 2.42 | 2.42 | 20238 | 2.42 | DE |
| 260 | 0 | 0 | 2.42 | 2.42 | 2.42 | 13942 | 2.42 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723825800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1723739400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1723653000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1723566600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1723480200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1723221000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1723134600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1723048200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1722961800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1722875400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1722616200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1722529800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1722443400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1722357000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1722270600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1722011400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721925000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721838600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721752200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721665800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721406600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721320200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721233800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721147400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1721061000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1720801800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1720715400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1720629000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 154 |
| 1720542600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1720456200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1720197000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1720110600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1720024200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1719937800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1719851400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1719592200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1719505800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1719419400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1719333000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1719246600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 177 |
| 1718987400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1718901000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 290 |
| 1718814600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1718728200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1718641800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1718382600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1718296200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 508 |
| 1718209800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1718123400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 153 |
| 1718037000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1717777800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 234 |
| 1717691400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1717605000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1717518600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1717432200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1717173000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1717086600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 207 |
| 1717000200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1716913800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1716568200 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 340 |
| 1716481800 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 227 |
| 1716395400 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1716309000 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 0 |
| 1716222600 | 2.42 | 0 | 0.00 | 2.42 | 2.42 | 2.42 | 826 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
