Aallon Group Oyj (HEL:AALLON)
Finland · Delayed Price · Currency is EUR 8.90
-0.10 (-1.11%)
May 18, 2026, 5:34 PM EET
Aallon Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | - | -1.33% | 5 |
| May 15, 2026 | 9.00 | 9.00 | 8.88 | 9.00 | 9.00 | - | 1,798 |
| May 12, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1 |
| May 11, 2026 | 8.88 | 9.14 | 8.88 | 9.00 | 9.00 | -2.39% | 64 |
| May 8, 2026 | 8.92 | 9.22 | 8.92 | 9.22 | 9.22 | 3.13% | 337 |
| May 7, 2026 | 9.06 | 9.10 | 8.94 | 8.94 | 8.94 | -0.67% | 1,125 |
| May 6, 2026 | 9.20 | 9.20 | 9.00 | 9.00 | 9.00 | -3.02% | 58 |
| May 5, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | - | 1 |
| May 4, 2026 | 9.30 | 9.42 | 8.98 | 9.28 | 9.28 | -0.22% | 914 |
| Apr 30, 2026 | 9.20 | 9.30 | 9.20 | 9.30 | 9.30 | - | 51 |
| Apr 29, 2026 | 9.44 | 9.44 | 9.30 | 9.30 | 9.30 | 0.65% | 210 |
| Apr 28, 2026 | 8.96 | 9.24 | 8.96 | 9.24 | 9.24 | 2.21% | 3,644 |
| Apr 27, 2026 | 8.96 | 9.18 | 8.96 | 9.04 | 9.04 | -1.53% | 287 |
| Apr 24, 2026 | 9.08 | 9.18 | 9.08 | 9.18 | 9.18 | 0.44% | 1,461 |
| Apr 23, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.88% | 253 |
| Apr 21, 2026 | 9.16 | 9.16 | 9.06 | 9.06 | 9.06 | 1.34% | 1,554 |
| Apr 20, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.45% | 706 |
| Apr 17, 2026 | 9.02 | 9.04 | 8.92 | 8.98 | 8.98 | -0.66% | 4,022 |
| Apr 16, 2026 | 9.10 | 9.28 | 9.04 | 9.04 | 9.04 | -0.66% | 270 |
| Apr 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.66% | 122 |
| Apr 14, 2026 | 9.00 | 9.30 | 9.00 | 9.04 | 9.04 | 0.44% | 1,818 |
| Apr 13, 2026 | 9.00 | 9.00 | 8.76 | 9.00 | 9.00 | - | 1,331 |
| Apr 10, 2026 | 9.00 | 9.04 | 9.00 | 9.00 | 9.00 | -1.10% | 1,953 |
| Apr 9, 2026 | 8.92 | 9.10 | 8.92 | 9.10 | 9.10 | 1.11% | 958 |
| Apr 8, 2026 | 8.92 | 9.00 | 8.92 | 9.00 | 9.00 | 2.27% | 1,127 |
| Apr 7, 2026 | 8.92 | 9.00 | 8.80 | 8.80 | 8.80 | -3.08% | 2,593 |
| Apr 2, 2026 | 8.90 | 9.10 | 8.90 | 9.08 | 9.08 | 1.57% | 1,736 |
| Apr 1, 2026 | 9.20 | 9.20 | 8.94 | 8.94 | 8.94 | -2.61% | 726 |
| Mar 31, 2026 | 8.92 | 9.20 | 8.92 | 9.18 | 9.18 | 2.46% | 1,755 |
| Mar 30, 2026 | 9.18 | 9.18 | 8.96 | 8.96 | 8.96 | -0.44% | 481 |
| Mar 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 1,038 |
| Mar 26, 2026 | 9.30 | 9.30 | 9.00 | 9.00 | 9.00 | -0.22% | 952 |
| Mar 25, 2026 | 9.14 | 9.20 | 9.02 | 9.02 | 9.02 | -1.74% | 598 |
| Mar 24, 2026 | 9.18 | 9.18 | 9.00 | 9.18 | 9.18 | 2.91% | 48 |
| Mar 23, 2026 | 9.06 | 9.14 | 8.90 | 8.92 | 8.92 | -1.55% | 1,205 |
| Mar 20, 2026 | 9.20 | 9.20 | 9.06 | 9.06 | 9.06 | - | 877 |
| Mar 19, 2026 | 9.34 | 9.34 | 9.06 | 9.06 | 9.06 | -1.31% | 57 |
| Mar 18, 2026 | 9.30 | 9.30 | 9.18 | 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 |