Aspocomp Group Oyj (HEL:ACG1V)
Finland · Delayed Price · Currency is EUR 4.800
-0.020 (-0.41%)
At close: Dec 19, 2025
Aspocomp Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 4.82 | 4.96 | 4.80 | 4.80 | 4.80 | -0.41% | 4,529 |
| Dec 18, 2025 | 4.80 | 4.93 | 4.79 | 4.82 | 4.82 | - | 1,889 |
| Dec 17, 2025 | 4.75 | 4.88 | 4.75 | 4.82 | 4.82 | -0.62% | 22,664 |
| Dec 16, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -1.62% | 14,536 |
| Dec 15, 2025 | 4.95 | 4.95 | 4.91 | 4.93 | 4.93 | -0.40% | 2,538 |
| Dec 12, 2025 | 4.96 | 4.96 | 4.95 | 4.95 | 4.95 | - | 7,723 |
| Dec 11, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | -1.00% | 1,736 |
| Dec 10, 2025 | 5.06 | 5.06 | 4.89 | 5.00 | 5.00 | -2.72% | 2,005 |
| Dec 9, 2025 | 5.10 | 5.14 | 5.00 | 5.14 | 5.14 | 0.78% | 5,372 |
| Dec 8, 2025 | 5.06 | 5.20 | 5.04 | 5.10 | 5.10 | 0.79% | 6,373 |
| Dec 5, 2025 | 5.14 | 5.16 | 5.06 | 5.06 | 5.06 | -1.56% | 2,194 |
| Dec 4, 2025 | 5.16 | 5.18 | 5.12 | 5.14 | 5.14 | -0.39% | 15,790 |
| Dec 3, 2025 | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | -0.39% | 905 |
| Dec 2, 2025 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | 0.39% | 3,258 |
| Dec 1, 2025 | 5.16 | 5.16 | 5.06 | 5.16 | 5.16 | 0.39% | 9,086 |
| Nov 28, 2025 | 5.18 | 5.18 | 5.10 | 5.14 | 5.14 | 1.18% | 5,285 |
| Nov 27, 2025 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | 0.40% | 435 |
| Nov 26, 2025 | 5.16 | 5.16 | 5.00 | 5.06 | 5.06 | -2.69% | 15,460 |
| Nov 25, 2025 | 5.18 | 5.26 | 5.12 | 5.20 | 5.20 | 0.39% | 12,439 |
| Nov 24, 2025 | 5.14 | 5.18 | 5.12 | 5.18 | 5.18 | 1.17% | 1,249 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -1.16% | 2,031 |
| Nov 20, 2025 | 5.14 | 5.20 | 5.14 | 5.18 | 5.18 | 0.78% | 925 |
| Nov 19, 2025 | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | 0.78% | 2,496 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 16,570 |
| Nov 17, 2025 | 5.08 | 5.20 | 5.02 | 5.20 | 5.20 | 1.96% | 12,919 |
| Nov 14, 2025 | 5.14 | 5.14 | 5.04 | 5.10 | 5.10 | -0.78% | 3,377 |
| Nov 13, 2025 | 5.10 | 5.18 | 5.10 | 5.14 | 5.14 | 0.78% | 5,397 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | - | 3,817 |
| Nov 11, 2025 | 5.02 | 5.14 | 5.02 | 5.10 | 5.10 | -0.39% | 18,451 |
| Nov 10, 2025 | 5.20 | 5.22 | 5.06 | 5.12 | 5.12 | -1.16% | 8,568 |
| Nov 7, 2025 | 5.26 | 5.26 | 5.02 | 5.18 | 5.18 | -0.38% | 8,190 |
| Nov 6, 2025 | 5.28 | 5.28 | 5.18 | 5.20 | 5.20 | -1.14% | 21,487 |
| Nov 5, 2025 | 5.18 | 5.28 | 5.10 | 5.26 | 5.26 | 1.15% | 9,932 |
| Nov 4, 2025 | 5.36 | 5.42 | 5.14 | 5.20 | 5.20 | - | 37,880 |
| Nov 3, 2025 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | 4.00% | 11,344 |
| Oct 31, 2025 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | - | 20,049 |
| Oct 30, 2025 | 5.34 | 5.34 | 4.65 | 5.00 | 5.00 | -5.66% | 25,304 |
| Oct 29, 2025 | 5.14 | 5.30 | 5.08 | 5.30 | 5.30 | 1.53% | 9,397 |
| Oct 28, 2025 | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | 0.38% | 1,990 |
| Oct 27, 2025 | 5.18 | 5.24 | 5.10 | 5.20 | 5.20 | 0.39% | 1,849 |
| Oct 24, 2025 | 5.10 | 5.24 | 5.10 | 5.18 | 5.18 | 0.39% | 1,853 |
| Oct 23, 2025 | 5.16 | 5.30 | 5.06 | 5.16 | 5.16 | - | 5,103 |
| Oct 22, 2025 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | 1.18% | 1,859 |
| Oct 21, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.39% | 2,613 |
| Oct 20, 2025 | 4.86 | 5.14 | 4.86 | 5.12 | 5.12 | 5.35% | 3,281 |
| Oct 17, 2025 | 4.91 | 4.95 | 4.78 | 4.86 | 4.86 | -1.82% | 2,219 |
| Oct 16, 2025 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 1.02% | 2,380 |
| Oct 15, 2025 | 5.04 | 5.04 | 4.85 | 4.90 | 4.90 | -2.00% | 3,796 |
| Oct 14, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 2,281 |
| Oct 13, 2025 | 5.12 | 5.18 | 4.90 | 5.00 | 5.00 | -1.96% | 2,028 |