Aiforia Technologies Oyj (HEL:AIFORIA)
Finland · Delayed Price · Currency is EUR 1.785
-0.005 (-0.28%)
At close: Mar 18, 2026
Aiforia Technologies Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 1.81 | 1.82 | 1.77 | 1.79 | 1.79 | -0.28% | 36,687 |
| Mar 17, 2026 | 1.82 | 1.84 | 1.76 | 1.79 | 1.79 | 0.28% | 35,942 |
| Mar 16, 2026 | 1.82 | 1.82 | 1.70 | 1.79 | 1.79 | -0.83% | 26,251 |
| Mar 13, 2026 | 1.87 | 1.87 | 1.76 | 1.80 | 1.80 | -2.17% | 64,856 |
| Mar 12, 2026 | 1.80 | 1.85 | 1.76 | 1.84 | 1.84 | 2.79% | 91,163 |
| Mar 11, 2026 | 1.81 | 1.81 | 1.77 | 1.79 | 1.79 | -0.28% | 81,118 |
| Mar 10, 2026 | 1.88 | 1.94 | 1.78 | 1.80 | 1.80 | -3.49% | 109,978 |
| Mar 9, 2026 | 1.98 | 1.98 | 1.81 | 1.86 | 1.86 | -6.53% | 60,945 |
| Mar 6, 2026 | 2.11 | 2.11 | 1.85 | 1.99 | 1.99 | 9.34% | 126,636 |
| Mar 5, 2026 | 1.80 | 1.87 | 1.80 | 1.82 | 1.82 | 1.39% | 52,985 |
| Mar 4, 2026 | 1.65 | 1.89 | 1.65 | 1.80 | 1.80 | 8.79% | 79,340 |
| Mar 3, 2026 | 1.75 | 1.75 | 1.62 | 1.65 | 1.65 | -5.17% | 73,312 |
| Mar 2, 2026 | 1.81 | 1.81 | 1.73 | 1.74 | 1.74 | -3.60% | 21,623 |
| Feb 27, 2026 | 1.83 | 1.85 | 1.80 | 1.81 | 1.81 | -1.10% | 15,688 |
| Feb 26, 2026 | 1.86 | 1.86 | 1.80 | 1.83 | 1.83 | -1.88% | 20,941 |
| Feb 25, 2026 | 1.85 | 1.87 | 1.82 | 1.86 | 1.86 | 1.09% | 6,802 |
| Feb 24, 2026 | 1.84 | 1.85 | 1.76 | 1.84 | 1.84 | 2.22% | 28,275 |
| Feb 23, 2026 | 1.86 | 1.90 | 1.79 | 1.80 | 1.80 | -1.91% | 44,345 |
| Feb 20, 2026 | 1.88 | 1.90 | 1.80 | 1.84 | 1.84 | -0.27% | 24,077 |
| Feb 19, 2026 | 1.91 | 1.91 | 1.80 | 1.84 | 1.84 | -2.13% | 53,888 |
| Feb 18, 2026 | 1.87 | 1.92 | 1.84 | 1.88 | 1.88 | 0.53% | 30,064 |
| Feb 17, 2026 | 1.98 | 1.98 | 1.85 | 1.87 | 1.87 | -1.32% | 28,325 |
| Feb 16, 2026 | 1.90 | 1.95 | 1.87 | 1.90 | 1.90 | 0.80% | 44,504 |
| Feb 13, 2026 | 1.94 | 1.95 | 1.85 | 1.88 | 1.88 | -3.34% | 77,345 |
| Feb 12, 2026 | 2.10 | 2.10 | 1.94 | 1.95 | 1.95 | -6.04% | 87,102 |
| Feb 11, 2026 | 2.11 | 2.14 | 2.01 | 2.07 | 2.07 | -3.72% | 71,289 |
| Feb 10, 2026 | 2.21 | 2.23 | 2.08 | 2.15 | 2.15 | -2.71% | 86,948 |
| Feb 9, 2026 | 2.30 | 2.35 | 2.21 | 2.21 | 2.21 | -1.78% | 17,285 |
| Feb 6, 2026 | 2.28 | 2.29 | 2.25 | 2.25 | 2.25 | -0.44% | 21,284 |
| Feb 5, 2026 | 2.30 | 2.31 | 2.25 | 2.26 | 2.26 | -0.44% | 13,907 |
| Feb 4, 2026 | 2.30 | 2.35 | 2.26 | 2.27 | 2.27 | -1.30% | 23,588 |
| Feb 3, 2026 | 2.43 | 2.44 | 2.28 | 2.30 | 2.30 | -2.54% | 70,295 |
| Feb 2, 2026 | 2.29 | 2.38 | 2.29 | 2.36 | 2.36 | 1.29% | 43,620 |
| Jan 30, 2026 | 2.28 | 2.33 | 2.27 | 2.33 | 2.33 | 2.64% | 10,751 |
| Jan 29, 2026 | 2.34 | 2.40 | 2.27 | 2.27 | 2.27 | -0.87% | 52,894 |
| Jan 28, 2026 | 2.31 | 2.36 | 2.29 | 2.29 | 2.29 | -0.43% | 38,582 |
| Jan 27, 2026 | 2.28 | 2.35 | 2.26 | 2.30 | 2.30 | 0.88% | 38,762 |
| Jan 26, 2026 | 2.27 | 2.30 | 2.25 | 2.28 | 2.28 | 1.33% | 48,174 |
| Jan 23, 2026 | 2.27 | 2.30 | 2.24 | 2.25 | 2.25 | -0.88% | 61,384 |
| Jan 22, 2026 | 2.25 | 2.30 | 2.24 | 2.27 | 2.27 | 1.79% | 45,270 |
| Jan 21, 2026 | 2.24 | 2.25 | 2.20 | 2.23 | 2.23 | -0.89% | 37,716 |
| Jan 20, 2026 | 2.27 | 2.28 | 2.23 | 2.25 | 2.25 | -0.88% | 31,738 |
| Jan 19, 2026 | 2.30 | 2.32 | 2.25 | 2.27 | 2.27 | -3.81% | 36,364 |
| Jan 16, 2026 | 2.35 | 2.38 | 2.31 | 2.36 | 2.36 | 0.43% | 21,295 |
| Jan 15, 2026 | 2.35 | 2.35 | 2.30 | 2.35 | 2.35 | 1.29% | 9,711 |
| Jan 14, 2026 | 2.36 | 2.36 | 2.29 | 2.32 | 2.32 | -2.11% | 15,103 |
| Jan 13, 2026 | 2.39 | 2.41 | 2.33 | 2.37 | 2.37 | - | 26,779 |
| Jan 12, 2026 | 2.40 | 2.40 | 2.33 | 2.37 | 2.37 | 1.72% | 19,708 |
| Jan 9, 2026 | 2.26 | 2.34 | 2.26 | 2.33 | 2.33 | 3.10% | 33,910 |
| Jan 8, 2026 | 2.33 | 2.33 | 2.23 | 2.26 | 2.26 | -3.42% | 65,549 |