Aspocomp Group Oyj (HEL:ACG1V)
Finland · Delayed Price · Currency is EUR 6.42
+0.20 (3.22%)
Oct 28, 2026, 6:19 PM EET
Aspocomp Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.56 | 6.56 | 6.26 | 6.42 | 6.42 | 3.22% | 9,975 |
| Oct 27, 2026 | 6.18 | 6.32 | 6.10 | 6.22 | 6.22 | 0.32% | 5,806 |
| Oct 26, 2026 | 6.16 | 6.38 | 6.16 | 6.20 | 6.20 | 0.32% | 1,729 |
| Oct 23, 2026 | 6.40 | 6.40 | 6.14 | 6.18 | 6.18 | -2.83% | 2,874 |
| Oct 22, 2026 | 6.40 | 6.46 | 6.32 | 6.36 | 6.36 | -1.85% | 2,016 |
| Oct 21, 2026 | 6.14 | 6.76 | 6.08 | 6.48 | 6.48 | 5.54% | 12,137 |
| Oct 20, 2026 | 6.06 | 6.26 | 5.96 | 6.14 | 6.14 | 1.32% | 27,235 |
| Oct 19, 2026 | 6.04 | 6.06 | 5.90 | 6.06 | 6.06 | 0.33% | 1,282 |
| Oct 16, 2026 | 5.88 | 6.04 | 5.88 | 6.04 | 6.04 | 2.37% | 4,409 |
| Oct 15, 2026 | 6.00 | 6.08 | 5.90 | 5.90 | 5.90 | -1.34% | 2,767 |
| Oct 14, 2026 | 6.00 | 6.10 | 5.88 | 5.98 | 5.98 | 3.10% | 11,824 |
| Oct 13, 2026 | 5.80 | 5.98 | 5.80 | 5.80 | 5.80 | -2.36% | 2,241 |
| Oct 12, 2026 | 5.98 | 5.98 | 5.80 | 5.94 | 5.94 | -1.00% | 10,038 |
| Oct 9, 2026 | 5.88 | 6.12 | 5.86 | 6.00 | 6.00 | 2.39% | 6,989 |
| Oct 8, 2026 | 5.74 | 5.86 | 5.74 | 5.86 | 5.86 | 1.03% | 4,788 |
| Oct 7, 2026 | 5.74 | 5.80 | 5.66 | 5.80 | 5.80 | 1.05% | 914 |
| Oct 6, 2026 | 5.64 | 5.74 | 5.62 | 5.74 | 5.74 | 1.77% | 2,302 |
| Oct 5, 2026 | 5.72 | 5.74 | 5.64 | 5.64 | 5.64 | -1.74% | 2,095 |
| Oct 2, 2026 | 5.56 | 5.74 | 5.46 | 5.74 | 5.74 | 3.24% | 1,961 |
| Oct 1, 2026 | 5.76 | 5.76 | 5.56 | 5.56 | 5.56 | - | 161 |
| Sep 30, 2026 | 5.64 | 5.64 | 5.56 | 5.56 | 5.56 | -1.42% | 373 |
| Sep 29, 2026 | 5.72 | 5.72 | 5.64 | 5.64 | 5.64 | -1.74% | 714 |
| Sep 28, 2026 | 5.70 | 5.76 | 5.66 | 5.74 | 5.74 | - | 2,596 |
| Sep 25, 2026 | 5.70 | 5.74 | 5.64 | 5.74 | 5.74 | - | 4,736 |
| Sep 24, 2026 | 5.66 | 5.74 | 5.62 | 5.74 | 5.74 | 2.50% | 2,832 |
| Sep 23, 2026 | 5.58 | 5.66 | 5.54 | 5.60 | 5.60 | 0.36% | 9,234 |
| Sep 22, 2026 | 5.42 | 5.64 | 5.40 | 5.58 | 5.58 | 3.33% | 5,677 |
| Sep 21, 2026 | 5.42 | 5.46 | 5.40 | 5.40 | 5.40 | -0.74% | 9,416 |
| Sep 18, 2026 | 5.42 | 5.44 | 5.30 | 5.44 | 5.44 | 1.12% | 15,988 |
| Sep 17, 2026 | 5.36 | 5.44 | 5.28 | 5.38 | 5.38 | 0.37% | 897 |
| Sep 16, 2026 | 5.48 | 5.48 | 5.34 | 5.36 | 5.36 | -2.19% | 1,020 |
| Sep 15, 2026 | 5.46 | 5.48 | 5.36 | 5.48 | 5.48 | 0.37% | 1,072 |
| Sep 14, 2026 | 5.50 | 5.62 | 5.44 | 5.46 | 5.46 | -0.73% | 1,360 |
| Sep 11, 2026 | 5.42 | 5.70 | 5.42 | 5.50 | 5.50 | 0.73% | 2,339 |
| Sep 10, 2026 | 5.28 | 5.46 | 5.28 | 5.46 | 5.46 | 3.41% | 4,651 |
| Sep 9, 2026 | 5.30 | 5.32 | 5.18 | 5.28 | 5.28 | 0.76% | 6,428 |
| Sep 8, 2026 | 5.26 | 5.38 | 5.24 | 5.24 | 5.24 | 0.38% | 4,604 |
| Sep 7, 2026 | 5.30 | 5.36 | 5.20 | 5.22 | 5.22 | -0.38% | 497 |
| Sep 4, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | - | 1,276 |
| Sep 3, 2026 | 5.26 | 5.34 | 5.24 | 5.24 | 5.24 | 0.77% | 1,418 |
| Sep 2, 2026 | 5.42 | 5.42 | 5.20 | 5.20 | 5.20 | -4.06% | 2,132 |
| Sep 1, 2026 | 5.24 | 5.42 | 5.08 | 5.42 | 5.42 | 3.83% | 5,047 |
| Aug 31, 2026 | 5.24 | 5.28 | 5.22 | 5.22 | 5.22 | -1.88% | 198 |
| Aug 28, 2026 | 5.34 | 5.38 | 5.22 | 5.32 | 5.32 | 0.38% | 4,332 |
| Aug 27, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.12% | 7,169 |
| Aug 26, 2026 | 5.42 | 5.44 | 5.36 | 5.36 | 5.36 | -1.83% | 8,932 |
| Aug 25, 2026 | 5.50 | 5.58 | 5.36 | 5.46 | 5.46 | -0.36% | 2,112 |
| Aug 24, 2026 | 5.50 | 5.60 | 5.48 | 5.48 | 5.48 | -0.36% | 2,813 |
| Aug 21, 2026 | 5.58 | 5.58 | 5.44 | 5.50 | 5.50 | -1.43% | 1,517 |
| Aug 20, 2026 | 5.32 | 5.64 | 5.26 | 5.58 | 5.58 | 1.09% | 4,519 |