Aallon Group Oyj (HEL:AALLON)
Finland · Delayed Price · Currency is EUR 11.05
-0.05 (-0.45%)
Sep 8, 2025, 3:55 PM EET
Aallon Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.05 | 11.15 | 10.95 | 11.10 | 11.10 | -0.89% | 1,659 |
| Sep 4, 2025 | 11.25 | 11.30 | 11.10 | 11.20 | 11.20 | - | 1,049 |
| Sep 3, 2025 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | 0.90% | 2,851 |
| Sep 2, 2025 | 11.85 | 11.85 | 11.10 | 11.10 | 11.10 | -1.77% | 3,192 |
| Sep 1, 2025 | 11.45 | 11.45 | 11.00 | 11.30 | 11.30 | 1.35% | 3,430 |
| Aug 29, 2025 | 11.10 | 11.15 | 11.05 | 11.15 | 11.15 | 0.45% | 785 |
| Aug 28, 2025 | 11.15 | 11.15 | 10.95 | 11.10 | 11.10 | -0.89% | 926 |
| Aug 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 181 |
| Aug 26, 2025 | 11.00 | 11.15 | 10.85 | 11.15 | 11.15 | - | 2,425 |
| Aug 25, 2025 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 2.76% | 1,974 |
| Aug 22, 2025 | 10.80 | 10.90 | 10.80 | 10.85 | 10.85 | - | 1,074 |
| Aug 21, 2025 | 11.00 | 11.00 | 10.70 | 10.85 | 10.85 | -1.36% | 4,799 |
| Aug 20, 2025 | 11.25 | 11.25 | 10.65 | 11.00 | 11.00 | -2.22% | 7,940 |
| Aug 19, 2025 | 11.05 | 11.30 | 10.95 | 11.25 | 11.25 | 2.74% | 8,387 |
| Aug 18, 2025 | 11.40 | 11.55 | 10.90 | 10.95 | 10.95 | -3.52% | 12,005 |
| Aug 15, 2025 | 11.45 | 11.50 | 11.25 | 11.35 | 11.35 | 0.44% | 1,092 |
| Aug 14, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 565 |
| Aug 13, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 2,613 |
| Aug 12, 2025 | 11.45 | 11.45 | 11.35 | 11.40 | 11.40 | 1.33% | 457 |
| Aug 11, 2025 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | 1.35% | 3,941 |
| Aug 8, 2025 | 11.20 | 11.45 | 11.10 | 11.10 | 11.10 | -3.48% | 1,301 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 29 |
| Aug 6, 2025 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | - | 188 |
| Aug 5, 2025 | 11.55 | 11.55 | 11.35 | 11.50 | 11.50 | - | 299 |
| Aug 4, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 1.32% | 1,138 |
| Aug 1, 2025 | 11.25 | 11.35 | 11.15 | 11.35 | 11.35 | 1.79% | 1,044 |
| Jul 31, 2025 | 11.15 | 11.15 | 10.90 | 11.15 | 11.15 | -0.45% | 1,705 |
| Jul 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 32 |
| Jul 29, 2025 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | -1.33% | 745 |
| Jul 28, 2025 | 11.25 | 11.30 | 11.10 | 11.30 | 11.30 | 0.44% | 692 |
| Jul 25, 2025 | 11.00 | 11.25 | 10.85 | 11.25 | 11.25 | 0.45% | 1,833 |
| Jul 24, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 2,002 |
| Jul 23, 2025 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 0.45% | 3,502 |
| Jul 22, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -0.45% | 2,577 |
| Jul 21, 2025 | 11.10 | 11.50 | 11.05 | 11.15 | 11.15 | -2.19% | 4,931 |
| Jul 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | 8 |
| Jul 17, 2025 | 11.15 | 11.40 | 11.00 | 11.00 | 11.00 | -4.76% | 4,673 |
| Jul 16, 2025 | 11.60 | 11.60 | 11.50 | 11.55 | 11.55 | -0.43% | 1,085 |
| Jul 15, 2025 | 11.45 | 11.60 | 11.45 | 11.60 | 11.60 | 1.31% | 2,572 |
| Jul 14, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 783 |
| Jul 11, 2025 | 11.45 | 11.55 | 11.30 | 11.45 | 11.45 | 0.44% | 6,292 |
| Jul 10, 2025 | 11.35 | 11.50 | 11.30 | 11.40 | 11.40 | 0.44% | 4,455 |
| Jul 9, 2025 | 11.40 | 11.40 | 11.10 | 11.35 | 11.35 | -0.87% | 3,683 |
| Jul 8, 2025 | 11.50 | 11.50 | 11.40 | 11.45 | 11.45 | 0.44% | 2,608 |
| Jul 7, 2025 | 11.45 | 11.70 | 11.40 | 11.40 | 11.40 | - | 1,264 |
| Jul 4, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | 1,422 |
| Jul 3, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -0.43% | 927 |
| Jul 2, 2025 | 11.80 | 11.80 | 11.25 | 11.55 | 11.55 | -2.12% | 1,429 |
| Jul 1, 2025 | 11.65 | 12.30 | 11.55 | 11.80 | 11.80 | 3.06% | 803 |
| Jun 30, 2025 | 11.35 | 11.50 | 11.25 | 11.45 | 11.45 | -0.43% | 919 |