Aallon Group Oyj (HEL:AALLON)
Finland · Delayed Price · Currency is EUR 9.34
+0.16 (1.74%)
Mar 19, 2026, 10:53 AM EET
Aallon Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 9.30 | 9.30 | 9.18 | 9.18 | - | -1.29% | 773 |
| Mar 17, 2026 | 9.16 | 9.32 | 9.12 | 9.30 | 9.06 | -0.85% | 2,286 |
| Mar 13, 2026 | 9.38 | 9.38 | 9.30 | 9.38 | 9.14 | 0.21% | 190 |
| Mar 12, 2026 | 9.20 | 9.38 | 9.20 | 9.36 | 9.12 | 1.96% | 27 |
| Mar 11, 2026 | 9.36 | 9.38 | 9.18 | 9.18 | 8.94 | -2.34% | 494 |
| Mar 10, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.16 | 0.21% | 964 |
| Mar 9, 2026 | 9.48 | 9.48 | 9.16 | 9.38 | 9.14 | -0.21% | 5,082 |
| Mar 6, 2026 | 9.48 | 9.48 | 9.12 | 9.40 | 9.16 | -1.88% | 2,132 |
| Mar 5, 2026 | 9.26 | 9.58 | 9.18 | 9.58 | 9.33 | 3.46% | 2,381 |
| Mar 4, 2026 | 9.36 | 9.36 | 9.20 | 9.26 | 9.02 | -0.22% | 698 |
| Mar 3, 2026 | 9.38 | 9.50 | 9.20 | 9.28 | 9.04 | -1.07% | 568 |
| Mar 2, 2026 | 9.20 | 9.50 | 9.20 | 9.38 | 9.14 | 0.21% | 1,668 |
| Feb 27, 2026 | 9.20 | 9.36 | 9.20 | 9.36 | 9.12 | 1.74% | 1,136 |
| Feb 26, 2026 | 9.24 | 9.32 | 9.20 | 9.20 | 8.96 | -1.71% | 1,307 |
| Feb 25, 2026 | 9.34 | 9.40 | 9.22 | 9.36 | 9.12 | 0.21% | 1,212 |
| Feb 24, 2026 | 9.20 | 9.34 | 9.20 | 9.34 | 9.10 | 1.52% | 1,309 |
| Feb 23, 2026 | 9.20 | 9.26 | 9.18 | 9.20 | 8.96 | 1.10% | 5,958 |
| Feb 20, 2026 | 9.18 | 9.18 | 9.06 | 9.10 | 8.87 | -0.66% | 5,579 |
| Feb 19, 2026 | 9.10 | 9.30 | 9.06 | 9.16 | 8.92 | 0.22% | 6,203 |
| Feb 18, 2026 | 9.20 | 9.20 | 9.00 | 9.14 | 8.90 | -0.44% | 8,425 |
| Feb 17, 2026 | 9.20 | 9.40 | 9.14 | 9.18 | 8.94 | -2.34% | 8,596 |
| Feb 16, 2026 | 9.44 | 9.58 | 9.16 | 9.40 | 9.16 | -2.29% | 6,170 |
| Feb 13, 2026 | 9.90 | 9.90 | 9.10 | 9.62 | 9.37 | -4.75% | 15,680 |
| Feb 12, 2026 | 10.75 | 10.75 | 10.10 | 10.10 | 9.84 | -5.16% | 5,482 |
| Feb 11, 2026 | 10.55 | 10.80 | 10.55 | 10.65 | 10.38 | 0.95% | 3,438 |
| Feb 10, 2026 | 10.70 | 10.70 | 10.50 | 10.55 | 10.28 | -1.40% | 1,308 |
| Feb 9, 2026 | 10.65 | 10.70 | 10.40 | 10.70 | 10.42 | 0.47% | 584 |
| Feb 6, 2026 | 10.45 | 10.65 | 10.40 | 10.65 | 10.38 | - | 203 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.55 | 10.65 | 10.38 | -0.47% | 696 |
| Feb 4, 2026 | 10.70 | 10.80 | 10.55 | 10.70 | 10.42 | - | 544 |
| Feb 3, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.42 | 0.94% | 1,233 |
| Feb 2, 2026 | 10.65 | 10.80 | 10.35 | 10.60 | 10.33 | 4.43% | 2,573 |
| Jan 30, 2026 | 10.30 | 10.45 | 10.15 | 10.15 | 9.89 | -1.46% | 1,163 |
| Jan 29, 2026 | 10.55 | 10.55 | 10.15 | 10.30 | 10.03 | -2.37% | 5,531 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.20 | 10.55 | 10.28 | 0.48% | 1,463 |
| Jan 27, 2026 | 10.55 | 10.55 | 10.40 | 10.50 | 10.23 | -0.47% | 1,623 |
| Jan 26, 2026 | 10.30 | 10.60 | 10.30 | 10.55 | 10.28 | - | 1,659 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.40 | 10.55 | 10.28 | - | 2,615 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.40 | 10.55 | 10.28 | -0.47% | 836 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.30 | 10.60 | 10.33 | -0.47% | 23 |
| Jan 20, 2026 | 10.65 | 10.70 | 10.60 | 10.65 | 10.38 | 0.47% | 4,976 |
| Jan 19, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.33 | - | 857 |
| Jan 16, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.33 | - | 1,469 |
| Jan 15, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.33 | - | 1,187 |
| Jan 14, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.33 | - | 279 |
| Jan 13, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.33 | 0.95% | 1,366 |
| Jan 12, 2026 | 10.40 | 10.70 | 10.40 | 10.50 | 10.23 | 0.96% | 2,340 |
| Jan 9, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.13 | -1.89% | 1,048 |
| Jan 8, 2026 | 10.50 | 10.60 | 10.35 | 10.60 | 10.33 | 0.95% | 777 |
| Jan 7, 2026 | 10.50 | 10.75 | 10.10 | 10.50 | 10.23 | - | 2,262 |