Aspocomp Group Oyj (HEL:ACG1V)
Finland · Delayed Price · Currency is EUR 5.12
-0.08 (-1.54%)
Jul 17, 2026, 6:23 PM EET
Aspocomp Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.12 | 5.20 | 5.10 | 5.12 | 5.12 | -1.54% | 3,289 |
| Jul 16, 2026 | 5.34 | 5.38 | 5.20 | 5.20 | 5.20 | -1.14% | 3,091 |
| Jul 15, 2026 | 5.24 | 5.38 | 5.12 | 5.26 | 5.26 | 0.38% | 188 |
| Jul 14, 2026 | 5.12 | 5.26 | 5.02 | 5.24 | 5.24 | -0.38% | 722 |
| Jul 13, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - | 11 |
| Jul 10, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.94% | 5 |
| Jul 9, 2026 | 5.22 | 5.22 | 5.16 | 5.16 | 5.16 | - | 78 |
| Jul 8, 2026 | 5.16 | 5.16 | 5.08 | 5.16 | 5.16 | -0.77% | 1,925 |
| Jul 7, 2026 | 5.24 | 5.38 | 5.20 | 5.20 | 5.20 | -0.38% | 1,105 |
| Jul 6, 2026 | 5.42 | 5.42 | 5.16 | 5.22 | 5.22 | -3.69% | 348 |
| Jul 3, 2026 | 5.32 | 5.42 | 5.20 | 5.42 | 5.42 | 2.26% | 2,255 |
| Jul 2, 2026 | 5.30 | 5.36 | 5.04 | 5.30 | 5.30 | -1.12% | 36,614 |
| Jul 1, 2026 | 5.30 | 5.36 | 5.30 | 5.36 | 5.36 | 1.90% | 2,746 |
| Jun 30, 2026 | 5.24 | 5.30 | 5.20 | 5.26 | 5.26 | 2.33% | 4,310 |
| Jun 29, 2026 | 4.91 | 5.14 | 4.91 | 5.14 | 5.14 | -0.39% | 3,926 |
| Jun 26, 2026 | 5.24 | 5.24 | 5.08 | 5.16 | 5.16 | -1.53% | 326 |
| Jun 25, 2026 | 5.42 | 5.42 | 5.12 | 5.24 | 5.24 | 4.38% | 8,876 |
| Jun 24, 2026 | 5.20 | 5.20 | 4.97 | 5.02 | 5.02 | -4.20% | 2,608 |
| Jun 23, 2026 | 5.20 | 5.24 | 5.06 | 5.24 | 5.24 | 0.77% | 1,207 |
| Jun 22, 2026 | 5.36 | 5.42 | 5.20 | 5.20 | 5.20 | 1.96% | 2,695 |
| Jun 18, 2026 | 4.95 | 5.10 | 4.89 | 5.10 | 5.10 | 5.59% | 4,752 |
| Jun 17, 2026 | 5.40 | 5.40 | 4.78 | 4.83 | 4.83 | -6.76% | 3,177 |
| Jun 16, 2026 | 5.00 | 5.18 | 4.80 | 5.18 | 5.18 | 4.02% | 5,872 |
| Jun 15, 2026 | 4.96 | 4.98 | 4.89 | 4.98 | 4.98 | - | 1,937 |
| Jun 12, 2026 | 5.00 | 5.00 | 4.90 | 4.98 | 4.98 | 0.20% | 2,148 |
| Jun 11, 2026 | 4.88 | 4.99 | 4.71 | 4.97 | 4.97 | 2.47% | 6,481 |
| Jun 10, 2026 | 4.93 | 5.08 | 4.82 | 4.85 | 4.85 | -5.27% | 8,849 |
| Jun 9, 2026 | 5.52 | 5.52 | 4.97 | 5.12 | 5.12 | -7.25% | 12,932 |
| Jun 8, 2026 | 5.52 | 5.60 | 5.38 | 5.52 | 5.52 | 0.36% | 6,813 |
| Jun 5, 2026 | 5.20 | 5.50 | 5.20 | 5.50 | 5.50 | 3.00% | 3,504 |
| Jun 4, 2026 | 5.46 | 5.46 | 5.24 | 5.34 | 5.34 | -1.11% | 3,175 |
| Jun 3, 2026 | 5.20 | 5.50 | 4.96 | 5.40 | 5.40 | - | 15,702 |
| Jun 2, 2026 | 5.60 | 5.70 | 5.28 | 5.40 | 5.40 | -3.57% | 13,295 |
| Jun 1, 2026 | 5.74 | 5.74 | 5.42 | 5.60 | 5.60 | -3.45% | 17,261 |
| May 29, 2026 | 6.22 | 6.38 | 5.72 | 5.80 | 5.80 | -4.29% | 24,026 |
| May 28, 2026 | 5.36 | 6.28 | 5.36 | 6.06 | 6.06 | 13.06% | 42,659 |
| May 27, 2026 | 4.99 | 5.58 | 4.98 | 5.36 | 5.36 | 8.28% | 24,798 |
| May 26, 2026 | 4.56 | 4.98 | 4.53 | 4.95 | 4.95 | 7.84% | 10,116 |
| May 25, 2026 | 4.60 | 4.60 | 4.46 | 4.59 | 4.59 | -0.65% | 11,500 |
| May 22, 2026 | 4.70 | 4.70 | 4.59 | 4.62 | 4.62 | 0.87% | 3,789 |
| May 21, 2026 | 4.65 | 4.74 | 4.58 | 4.58 | 4.58 | -1.51% | 1,711 |
| May 20, 2026 | 4.75 | 4.75 | 4.58 | 4.65 | 4.65 | -1.90% | 2,392 |
| May 19, 2026 | 4.64 | 4.74 | 4.57 | 4.74 | 4.74 | 0.85% | 2,421 |
| May 18, 2026 | 4.72 | 4.75 | 4.70 | 4.70 | 4.70 | -1.26% | 698 |
| May 15, 2026 | 4.66 | 4.82 | 4.66 | 4.76 | 4.76 | 2.37% | 1,558 |
| May 13, 2026 | 4.74 | 4.74 | 4.65 | 4.65 | 4.65 | -2.52% | 1,278 |
| May 12, 2026 | 4.77 | 4.77 | 4.76 | 4.77 | 4.77 | 0.63% | 468 |
| May 11, 2026 | 4.81 | 4.81 | 4.73 | 4.74 | 4.74 | -1.66% | 2,601 |
| May 8, 2026 | 4.73 | 4.82 | 4.73 | 4.82 | 4.82 | 1.90% | 909 |
| May 7, 2026 | 4.85 | 4.85 | 4.73 | 4.73 | 4.73 | -2.47% | 3,972 |