Aspo Oyj (FRA:ZYD)
Germany · Delayed Price · Currency is EUR 5.68
+0.02 (0.35%)
At close: Jun 25, 2026
FRA:ZYD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Jun 16, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 0.70% | - |
| Jun 15, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.77% | - |
| Jun 12, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Jun 11, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Jun 10, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | -1.40% | - |
| Jun 9, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - | - |
| Jun 8, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | - |
| Jun 5, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Jun 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -0.68% | - |
| Jun 3, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 1.39% | - |
| 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% | - |