Aspo Oyj (FRA:ZYD)
Germany · Delayed Price · Currency is EUR 5.72
-0.10 (-1.72%)
At close: Jul 17, 2026
FRA:ZYD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 | - | - |