Aallon Group Oyj (HEL:AALLON)
Finland · Delayed Price · Currency is EUR 9.36
+0.02 (0.21%)
At close: Feb 25, 2026
Aallon Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 9.34 | 9.40 | 9.22 | 9.32 | - | -0.21% | 1,101 |
| Feb 24, 2026 | 9.20 | 9.34 | 9.20 | 9.34 | 9.34 | 1.52% | 1,309 |
| Feb 23, 2026 | 9.20 | 9.26 | 9.18 | 9.20 | 9.20 | 1.10% | 5,958 |
| Feb 20, 2026 | 9.18 | 9.18 | 9.06 | 9.10 | 9.10 | -0.66% | 5,579 |
| Feb 19, 2026 | 9.10 | 9.30 | 9.06 | 9.16 | 9.16 | 0.22% | 6,203 |
| Feb 18, 2026 | 9.20 | 9.20 | 9.00 | 9.14 | 9.14 | -0.44% | 8,425 |
| Feb 17, 2026 | 9.20 | 9.40 | 9.14 | 9.18 | 9.18 | -2.34% | 8,596 |
| Feb 16, 2026 | 9.44 | 9.58 | 9.16 | 9.40 | 9.40 | -2.29% | 6,170 |
| Feb 13, 2026 | 9.90 | 9.90 | 9.10 | 9.62 | 9.62 | -4.75% | 15,680 |
| Feb 12, 2026 | 10.75 | 10.75 | 10.10 | 10.10 | 10.10 | -5.16% | 5,482 |
| Feb 11, 2026 | 10.55 | 10.80 | 10.55 | 10.65 | 10.65 | 0.95% | 3,438 |
| Feb 10, 2026 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | -1.40% | 1,308 |
| Feb 9, 2026 | 10.65 | 10.70 | 10.40 | 10.70 | 10.70 | 0.47% | 584 |
| Feb 6, 2026 | 10.45 | 10.65 | 10.40 | 10.65 | 10.65 | - | 203 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | -0.47% | 696 |
| Feb 4, 2026 | 10.70 | 10.80 | 10.55 | 10.70 | 10.70 | - | 544 |
| Feb 3, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 1,233 |
| Feb 2, 2026 | 10.65 | 10.80 | 10.35 | 10.60 | 10.60 | 4.43% | 2,573 |
| Jan 30, 2026 | 10.30 | 10.45 | 10.15 | 10.15 | 10.15 | -1.46% | 1,163 |
| Jan 29, 2026 | 10.55 | 10.55 | 10.15 | 10.30 | 10.30 | -2.37% | 5,531 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.20 | 10.55 | 10.55 | 0.48% | 1,463 |
| Jan 27, 2026 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 1,623 |
| Jan 26, 2026 | 10.30 | 10.60 | 10.30 | 10.55 | 10.55 | - | 1,659 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.40 | 10.55 | 10.55 | - | 2,615 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.40 | 10.55 | 10.55 | -0.47% | 836 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | -0.47% | 23 |
| Jan 20, 2026 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 4,976 |
| Jan 19, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | - | 857 |
| Jan 16, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 1,469 |
| Jan 15, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 1,187 |
| Jan 14, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 279 |
| Jan 13, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.95% | 1,366 |
| Jan 12, 2026 | 10.40 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 2,340 |
| Jan 9, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -1.89% | 1,048 |
| Jan 8, 2026 | 10.50 | 10.60 | 10.35 | 10.60 | 10.60 | 0.95% | 777 |
| Jan 7, 2026 | 10.50 | 10.75 | 10.10 | 10.50 | 10.50 | - | 2,262 |
| Jan 5, 2026 | 10.60 | 10.85 | 10.45 | 10.50 | 10.50 | -1.41% | 258 |
| Jan 2, 2026 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | - | 259 |
| Dec 30, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 1.43% | 78 |
| Dec 29, 2025 | 10.45 | 10.65 | 10.40 | 10.50 | 10.50 | 0.96% | 2,712 |
| Dec 23, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.48% | 2,868 |
| Dec 22, 2025 | 10.50 | 10.60 | 10.40 | 10.45 | 10.45 | -1.42% | 2,368 |
| Dec 19, 2025 | 10.70 | 10.70 | 10.45 | 10.60 | 10.60 | -0.93% | 5,029 |
| Dec 18, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - | 396 |
| Dec 17, 2025 | 10.90 | 10.90 | 10.55 | 10.70 | 10.70 | -1.83% | 8,749 |
| Dec 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1 |
| Dec 15, 2025 | 10.60 | 10.90 | 10.35 | 10.90 | 10.90 | 0.46% | 3,471 |
| Dec 12, 2025 | 10.40 | 10.85 | 10.40 | 10.85 | 10.85 | 1.40% | 1,653 |
| Dec 11, 2025 | 10.75 | 10.85 | 10.70 | 10.70 | 10.70 | 0.94% | 218 |
| Dec 10, 2025 | 10.85 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 1,704 |