Aspo Oyj (FRA:ZYD)
Germany · Delayed Price · Currency is EUR 7.20
+0.08 (1.12%)
At close: Aug 26, 2026
FRA:ZYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.69% | - |
| Aug 13, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | -0.84% | - |
| Aug 12, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | 4.66% | - |
| Aug 11, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -2.00% | 20 |
| Aug 10, 2026 | 7.38 | 7.38 | 7.00 | 7.00 | 7.00 | 3.55% | 20 |
| Aug 7, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 0.90% | - |
| Aug 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 1.82% | - |
| Aug 5, 2026 | 6.58 | 6.58 | 6.58 | 6.58 | 6.58 | -3.24% | - |
| Aug 4, 2026 | 6.54 | 6.80 | 6.54 | 6.80 | 6.80 | 6.25% | 500 |
| Aug 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 5.96% | 500 |
| Jul 31, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.66% | - |
| Jul 30, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.33% | - |
| Jul 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 28, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.81% | - |
| Jul 27, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 2.83% | - |
| Jul 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -0.35% | - |
| Jul 23, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.70% | - |
| Jul 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.39% | - |
| Jul 21, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.03% | - |
| Jul 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.40% | - |
| Jul 17, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.72% | - |
| Jul 16, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | - | - |
| Jul 15, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -1.69% | - |
| Jul 14, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.99% | - |
| Jul 13, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 10.22% | - |
| Jul 10, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -2.49% | - |
| Jul 9, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -0.71% | - |
| Jul 8, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | -7.21% | - |
| Jul 7, 2026 | 5.76 | 6.10 | 5.76 | 6.10 | 6.10 | 5.54% | 31 |
| Jul 6, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.48% | - |
| Jul 3, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Jul 2, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -0.70% | - |
| Jul 1, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Jun 30, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | 1.07% | - |
| Jun 29, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | 0.72% | - |
| Jun 26, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -1.76% | - |
| Jun 25, 2026 | 5.58 | 5.68 | 5.58 | 5.68 | 5.68 | 0.35% | 100 |
| Jun 24, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | - |
| Jun 23, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.40% | - |
| Jun 22, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Jun 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Jun 18, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 0.35% | - |