Aiforia Technologies Oyj (HEL:AIFORIA)
Finland · Delayed Price · Currency is EUR 2.920
+0.060 (2.10%)
At close: Sep 5, 2025
Aiforia Technologies Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 2.88 | 2.96 | 2.87 | 2.92 | 2.92 | 2.10% | 23,074 |
| Sep 4, 2025 | 2.93 | 2.93 | 2.85 | 2.86 | 2.86 | 0.35% | 8,977 |
| Sep 3, 2025 | 2.87 | 2.93 | 2.84 | 2.85 | 2.85 | - | 15,017 |
| Sep 2, 2025 | 2.95 | 2.95 | 2.84 | 2.85 | 2.85 | -4.04% | 41,443 |
| Sep 1, 2025 | 2.85 | 2.97 | 2.80 | 2.97 | 2.97 | 4.95% | 60,546 |
| Aug 29, 2025 | 2.90 | 2.94 | 2.77 | 2.83 | 2.83 | -4.07% | 83,345 |
| Aug 28, 2025 | 3.00 | 3.00 | 2.67 | 2.95 | 2.95 | -7.23% | 227,376 |
| Aug 27, 2025 | 3.19 | 3.22 | 3.18 | 3.18 | 3.18 | -0.63% | 20,937 |
| Aug 26, 2025 | 3.23 | 3.24 | 3.18 | 3.20 | 3.20 | -0.62% | 20,436 |
| Aug 25, 2025 | 3.19 | 3.22 | 3.18 | 3.22 | 3.22 | 0.94% | 26,837 |
| Aug 22, 2025 | 3.26 | 3.26 | 3.17 | 3.19 | 3.19 | -0.62% | 22,627 |
| Aug 21, 2025 | 3.32 | 3.32 | 3.15 | 3.21 | 3.21 | -1.23% | 34,988 |
| Aug 20, 2025 | 3.23 | 3.25 | 3.18 | 3.25 | 3.25 | 0.62% | 12,413 |
| Aug 19, 2025 | 3.39 | 3.39 | 3.20 | 3.23 | 3.23 | -2.71% | 25,856 |
| Aug 18, 2025 | 3.36 | 3.36 | 3.29 | 3.32 | 3.32 | -1.19% | 6,565 |
| Aug 15, 2025 | 3.33 | 3.37 | 3.28 | 3.36 | 3.36 | 0.60% | 12,017 |
| Aug 14, 2025 | 3.33 | 3.36 | 3.25 | 3.34 | 3.34 | -0.60% | 27,000 |
| Aug 13, 2025 | 3.37 | 3.37 | 3.32 | 3.36 | 3.36 | -0.59% | 6,594 |
| Aug 12, 2025 | 3.33 | 3.44 | 3.30 | 3.38 | 3.38 | 0.30% | 7,565 |
| Aug 11, 2025 | 3.35 | 3.57 | 3.34 | 3.37 | 3.37 | 0.90% | 24,995 |
| Aug 8, 2025 | 3.25 | 3.39 | 3.25 | 3.34 | 3.34 | 1.52% | 21,195 |
| Aug 7, 2025 | 3.30 | 3.38 | 3.25 | 3.29 | 3.29 | -0.90% | 15,197 |
| Aug 6, 2025 | 3.45 | 3.45 | 3.30 | 3.32 | 3.32 | -3.49% | 9,551 |
| Aug 5, 2025 | 3.34 | 3.44 | 3.30 | 3.44 | 3.44 | 2.08% | 7,044 |
| Aug 4, 2025 | 3.38 | 3.40 | 3.34 | 3.37 | 3.37 | 1.20% | 5,455 |
| Aug 1, 2025 | 3.29 | 3.38 | 3.25 | 3.33 | 3.33 | 1.52% | 13,685 |
| Jul 31, 2025 | 3.35 | 3.41 | 3.28 | 3.28 | 3.28 | -2.38% | 14,773 |
| Jul 30, 2025 | 3.38 | 3.44 | 3.32 | 3.36 | 3.36 | -2.33% | 17,933 |
| Jul 29, 2025 | 3.44 | 3.54 | 3.38 | 3.44 | 3.44 | -0.58% | 24,772 |
| Jul 28, 2025 | 3.41 | 3.53 | 3.40 | 3.46 | 3.46 | 3.28% | 31,364 |
| Jul 25, 2025 | 3.28 | 3.36 | 3.27 | 3.35 | 3.35 | 2.45% | 19,046 |
| Jul 24, 2025 | 3.23 | 3.27 | 3.23 | 3.27 | 3.27 | 0.31% | 9,046 |
| Jul 23, 2025 | 3.23 | 3.28 | 3.21 | 3.26 | 3.26 | 1.24% | 7,371 |
| Jul 22, 2025 | 3.30 | 3.30 | 3.22 | 3.22 | 3.22 | -1.53% | 10,536 |
| Jul 21, 2025 | 3.25 | 3.29 | 3.23 | 3.27 | 3.27 | - | 10,741 |
| Jul 18, 2025 | 3.24 | 3.28 | 3.23 | 3.27 | 3.27 | 0.31% | 7,089 |
| Jul 17, 2025 | 3.27 | 3.28 | 3.25 | 3.26 | 3.26 | -0.91% | 10,443 |
| Jul 16, 2025 | 3.28 | 3.31 | 3.26 | 3.29 | 3.29 | - | 7,689 |
| Jul 15, 2025 | 3.32 | 3.33 | 3.27 | 3.29 | 3.29 | - | 17,428 |
| Jul 14, 2025 | 3.40 | 3.40 | 3.26 | 3.29 | 3.29 | -3.24% | 20,719 |
| Jul 11, 2025 | 3.35 | 3.40 | 3.29 | 3.40 | 3.40 | 1.49% | 22,720 |
| Jul 10, 2025 | 3.35 | 3.40 | 3.29 | 3.35 | 3.35 | 1.21% | 24,506 |
| Jul 9, 2025 | 3.35 | 3.37 | 3.30 | 3.31 | 3.31 | 0.61% | 28,726 |
| Jul 8, 2025 | 3.31 | 3.33 | 3.25 | 3.29 | 3.29 | -0.60% | 5,225 |
| Jul 7, 2025 | 3.25 | 3.31 | 3.23 | 3.31 | 3.31 | 1.22% | 16,363 |
| Jul 4, 2025 | 3.29 | 3.30 | 3.24 | 3.27 | 3.27 | - | 10,406 |
| Jul 3, 2025 | 3.26 | 3.30 | 3.24 | 3.27 | 3.27 | - | 15,238 |
| Jul 2, 2025 | 3.25 | 3.30 | 3.23 | 3.27 | 3.27 | 0.31% | 18,962 |
| Jul 1, 2025 | 3.24 | 3.27 | 3.23 | 3.26 | 3.26 | 0.31% | 17,430 |
| Jun 30, 2025 | 3.27 | 3.30 | 3.23 | 3.25 | 3.25 | -0.61% | 23,502 |