Aspo Oyj (FRA:ZYD)
Germany · Delayed Price · Currency is EUR 5.84
+0.08 (1.39%)
At close: Jun 3, 2026
FRA:ZYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Jun 1, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 1.75% | - |
| May 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| May 28, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 1.40% | - |
| May 27, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.70% | - |
| May 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.70% | - |
| May 25, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| May 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| May 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.36% | - |
| May 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| May 19, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | - | - |
| May 18, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -6.69% | - |
| May 15, 2026 | 5.58 | 5.98 | 5.58 | 5.98 | 5.98 | 6.79% | 33 |
| May 14, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| May 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.44% | - |
| May 12, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | - |
| May 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| May 8, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -3.36% | - |
| May 7, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | 2.41% | - |
| May 6, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% | - |
| May 5, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.69% | - |
| May 4, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -0.68% | - |
| Apr 30, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.01% | - |
| Apr 29, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.67% | - |
| Apr 28, 2026 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -2.30% | - |
| Apr 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.99% | - |
| Apr 24, 2026 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.66% | - |
| Apr 23, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -5.88% | - |
| Apr 22, 2026 | 6.18 | 6.46 | 6.18 | 6.46 | 6.46 | 5.56% | 17 |
| Apr 21, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -2.55% | - |
| Apr 20, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | 2.11% | - |
| Apr 17, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.15 | 2.89% | - |
| Apr 16, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 5.98 | -0.64% | - |
| Apr 15, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.02 | -6.01% | - |
| Apr 14, 2026 | 6.14 | 6.66 | 6.14 | 6.66 | 6.40 | 8.12% | 8 |
| Apr 13, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 5.92 | -2.22% | - |
| Apr 10, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.05 | -0.63% | - |
| Apr 9, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.09 | 0.63% | - |
| Apr 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.05 | 0.64% | - |
| Apr 7, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.02 | 1.62% | - |
| Apr 2, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 5.92 | 1.32% | - |
| Apr 1, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 5.84 | 1.67% | - |
| Mar 31, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.75 | -2.92% | - |
| Mar 30, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 5.92 | -0.96% | - |
| Mar 27, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 5.98 | - | - |
| Mar 26, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 5.98 | - | - |
| Mar 25, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 5.98 | 0.65% | - |
| Mar 24, 2026 | 6.18 | 6.18 | 6.18 | 6.18 | 5.94 | -0.96% | - |
| Mar 23, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.00 | -2.50% | - |
| Mar 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.15 | -1.23% | - |