Aspo Oyj (FRA:ZYD)
Germany · Delayed Price · Currency is EUR 6.56
-0.08 (-1.20%)
At close: Oct 23, 2026
FRA:ZYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.20% | - |
| Oct 22, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 1.53% | - |
| Oct 21, 2026 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | 0.31% | - |
| Oct 20, 2026 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | -4.68% | - |
| Oct 19, 2026 | 6.58 | 6.84 | 6.58 | 6.84 | 6.84 | 3.95% | 20 |
| Oct 16, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -0.90% | - |
| Oct 15, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.30% | - |
| Oct 14, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 0.61% | - |
| Oct 13, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -2.95% | - |
| Oct 12, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -0.88% | - |
| Oct 9, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Oct 8, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 0.29% | - |
| Oct 7, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 0.29% | - |
| Oct 6, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 1.49% | - |
| Oct 5, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | - | - |
| Oct 2, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 0.90% | - |
| Oct 1, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.20% | - |
| Sep 30, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 0.58% | - |
| Sep 29, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | -0.29% | - |
| Sep 28, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - | - |
| Sep 25, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.58% | - |
| Sep 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Sep 23, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | - |
| Sep 22, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.29% | - |
| Sep 21, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | 0.29% | - |
| Sep 18, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -5.48% | - |
| Sep 17, 2026 | 6.94 | 7.30 | 6.94 | 7.30 | 7.30 | 4.89% | 500 |
| Sep 16, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.57% | - |
| Sep 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Sep 14, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.85% | - |
| Sep 11, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.12% | - |
| Sep 10, 2026 | 7.16 | 7.16 | 7.16 | 7.16 | 7.16 | 0.56% | - |
| Sep 9, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 2.01% | - |
| Sep 8, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | - |
| Sep 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.86% | - |
| Sep 4, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | -0.29% | - |
| Sep 3, 2026 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -0.85% | - |
| Sep 2, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -1.13% | - |
| Sep 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| Aug 31, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.28% | - |
| Aug 28, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | -0.85% | - |
| Aug 27, 2026 | 7.08 | 7.08 | 7.08 | 7.08 | 7.08 | -1.67% | - |
| Aug 26, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.12% | - |
| Aug 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 0.85% | - |
| Aug 24, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | 0.28% | - |
| Aug 21, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | 1.73% | - |
| Aug 20, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | - | - |
| Aug 19, 2026 | 6.92 | 6.92 | 6.92 | 6.92 | 6.92 | -0.86% | - |
| Aug 18, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | - |
| Aug 17, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | -0.29% | - |