Aallon Group Oyj (HEL:AALLON)
Finland · Delayed Price · Currency is EUR 9.24
+0.04 (0.43%)
Aug 28, 2026, 5:46 PM EET
Aallon Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 9.20 | 9.24 | 9.10 | 9.24 | - | 0.43% | 1,345 |
| Aug 27, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 0.88% | 461 |
| Aug 26, 2026 | 9.04 | 9.12 | 8.94 | 9.12 | 9.12 | 1.33% | 2,219 |
| Aug 25, 2026 | 9.00 | 9.06 | 9.00 | 9.00 | 9.00 | -0.44% | 693 |
| Aug 24, 2026 | 8.98 | 9.04 | 8.92 | 9.04 | 9.04 | 0.44% | 1,284 |
| Aug 21, 2026 | 9.12 | 9.12 | 9.00 | 9.00 | 9.00 | -0.66% | 688 |
| Aug 20, 2026 | 9.02 | 9.06 | 9.02 | 9.06 | 9.06 | 0.67% | 127 |
| Aug 19, 2026 | 9.02 | 9.04 | 9.00 | 9.00 | 9.00 | -1.75% | 530 |
| Aug 18, 2026 | 9.14 | 9.36 | 9.14 | 9.16 | 9.16 | 1.10% | 1,447 |
| Aug 17, 2026 | 8.96 | 9.10 | 8.86 | 9.06 | 9.06 | 1.12% | 10,833 |
| Aug 14, 2026 | 8.80 | 8.96 | 8.80 | 8.96 | 8.96 | 1.36% | 900 |
| Aug 13, 2026 | 8.92 | 8.92 | 8.84 | 8.84 | 8.84 | -1.34% | 341 |
| Aug 12, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | - | 5 |
| Aug 11, 2026 | 9.02 | 9.02 | 8.94 | 8.96 | 8.96 | - | 907 |
| Aug 7, 2026 | 9.00 | 9.00 | 8.96 | 8.96 | 8.96 | -0.44% | 603 |
| Aug 6, 2026 | 8.92 | 9.00 | 8.86 | 9.00 | 9.00 | 1.35% | 1,759 |
| Aug 5, 2026 | 8.84 | 8.98 | 8.84 | 8.88 | 8.88 | 0.23% | 715 |
| Aug 4, 2026 | 8.86 | 8.98 | 8.86 | 8.86 | 8.86 | -0.89% | 997 |
| Aug 3, 2026 | 8.78 | 8.94 | 8.76 | 8.94 | 8.94 | 0.45% | 1,074 |
| Jul 31, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - | 99 |
| Jul 30, 2026 | 8.86 | 8.90 | 8.86 | 8.90 | 8.90 | -0.89% | 801 |
| Jul 29, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 0.45% | 25 |
| Jul 28, 2026 | 8.82 | 8.94 | 8.82 | 8.94 | 8.94 | - | 715 |
| Jul 27, 2026 | 8.88 | 8.94 | 8.88 | 8.94 | 8.94 | - | 51 |
| Jul 24, 2026 | 8.98 | 9.00 | 8.82 | 8.94 | 8.94 | -0.67% | 1,251 |
| Jul 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 3.21% | 26 |
| Jul 21, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -2.02% | 912 |
| Jul 20, 2026 | 8.88 | 8.90 | 8.88 | 8.90 | 8.90 | - | 444 |
| Jul 17, 2026 | 8.90 | 8.90 | 8.82 | 8.90 | 8.90 | 0.91% | 466 |
| Jul 16, 2026 | 9.32 | 9.32 | 8.70 | 8.82 | 8.82 | -1.78% | 425 |
| Jul 15, 2026 | 8.68 | 9.48 | 8.68 | 8.98 | 8.98 | 0.90% | 724 |
| Jul 14, 2026 | 8.80 | 8.90 | 8.62 | 8.90 | 8.90 | 1.14% | 69 |
| Jul 13, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 432 |
| Jul 10, 2026 | 8.70 | 8.90 | 8.70 | 8.90 | 8.90 | 2.30% | 770 |
| Jul 9, 2026 | 9.00 | 9.00 | 8.62 | 8.70 | 8.70 | 1.87% | 3,595 |
| Jul 8, 2026 | 8.60 | 8.60 | 8.54 | 8.54 | 8.54 | -2.06% | 107 |
| Jul 7, 2026 | 8.82 | 8.92 | 8.72 | 8.72 | 8.72 | -1.58% | 363 |
| Jul 6, 2026 | 8.90 | 8.92 | 8.66 | 8.86 | 8.86 | 0.68% | 346 |
| Jul 3, 2026 | 8.82 | 8.82 | 8.72 | 8.80 | 8.80 | - | 1,554 |
| Jul 2, 2026 | 8.66 | 8.80 | 8.66 | 8.80 | 8.80 | 0.92% | 1,405 |
| Jul 1, 2026 | 8.70 | 8.74 | 8.68 | 8.72 | 8.72 | 0.46% | 194 |
| Jun 30, 2026 | 8.66 | 8.68 | 8.54 | 8.68 | 8.68 | 0.23% | 3,328 |
| Jun 29, 2026 | 8.66 | 8.70 | 8.50 | 8.66 | 8.66 | -0.46% | 3,031 |
| Jun 26, 2026 | 8.98 | 8.98 | 8.70 | 8.70 | 8.70 | -3.76% | 52 |
| Jun 25, 2026 | 8.84 | 9.04 | 8.66 | 9.04 | 9.04 | 0.89% | 1,129 |
| Jun 24, 2026 | 9.00 | 9.00 | 8.86 | 8.96 | 8.96 | -0.67% | 226 |
| Jun 23, 2026 | 9.00 | 9.02 | 8.88 | 9.02 | 9.02 | 3.44% | 511 |
| Jun 17, 2026 | 8.82 | 8.82 | 8.72 | 8.72 | 8.72 | -1.13% | 2,145 |
| Jun 16, 2026 | 9.16 | 9.16 | 8.82 | 8.82 | 8.82 | -3.71% | 66 |
| Jun 15, 2026 | 9.02 | 9.20 | 9.02 | 9.16 | 9.16 | 1.55% | 143 |