Aiforia Technologies Oyj (HEL:AIFORIA)
Finland · Delayed Price · Currency is EUR 2.770
-0.030 (-1.07%)
At close: Oct 24, 2025
Aiforia Technologies Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 2.74 | 2.82 | 2.74 | 2.77 | 2.77 | -1.07% | 20,952 |
| Oct 23, 2025 | 2.83 | 2.83 | 2.69 | 2.80 | 2.80 | 0.72% | 24,324 |
| Oct 22, 2025 | 2.66 | 2.94 | 2.66 | 2.78 | 2.78 | 3.73% | 46,124 |
| Oct 21, 2025 | 2.69 | 2.73 | 2.60 | 2.68 | 2.68 | -0.37% | 28,372 |
| Oct 20, 2025 | 2.63 | 2.72 | 2.62 | 2.69 | 2.69 | 2.67% | 20,432 |
| Oct 17, 2025 | 2.66 | 2.69 | 2.62 | 2.62 | 2.62 | -1.50% | 16,962 |
| Oct 16, 2025 | 2.74 | 2.74 | 2.66 | 2.66 | 2.66 | -1.48% | 14,340 |
| Oct 15, 2025 | 2.70 | 2.74 | 2.68 | 2.70 | 2.70 | 0.75% | 17,829 |
| Oct 14, 2025 | 2.72 | 2.77 | 2.68 | 2.68 | 2.68 | -1.47% | 26,229 |
| Oct 13, 2025 | 2.69 | 2.79 | 2.66 | 2.72 | 2.72 | 0.74% | 36,569 |
| Oct 10, 2025 | 2.68 | 2.78 | 2.67 | 2.70 | 2.70 | - | 9,569 |
| Oct 9, 2025 | 2.79 | 2.87 | 2.70 | 2.70 | 2.70 | -2.88% | 28,513 |
| Oct 8, 2025 | 2.67 | 2.89 | 2.64 | 2.78 | 2.78 | 4.91% | 64,805 |
| Oct 7, 2025 | 2.64 | 2.71 | 2.62 | 2.65 | 2.65 | 0.76% | 56,717 |
| Oct 6, 2025 | 2.73 | 2.73 | 2.60 | 2.63 | 2.63 | -2.95% | 52,859 |
| Oct 3, 2025 | 2.80 | 2.80 | 2.68 | 2.71 | 2.71 | -3.56% | 62,139 |
| Oct 2, 2025 | 2.79 | 2.81 | 2.68 | 2.81 | 2.81 | 2.18% | 168,840 |
| Oct 1, 2025 | 2.71 | 2.75 | 2.62 | 2.75 | 2.75 | 1.48% | 26,684 |
| Sep 30, 2025 | 2.67 | 2.78 | 2.67 | 2.71 | 2.71 | 1.50% | 68,837 |
| Sep 29, 2025 | 2.75 | 2.75 | 2.65 | 2.67 | 2.67 | -3.61% | 35,989 |
| Sep 26, 2025 | 2.78 | 2.78 | 2.70 | 2.77 | 2.77 | 0.36% | 18,308 |
| Sep 25, 2025 | 2.85 | 2.85 | 2.76 | 2.76 | 2.76 | -0.36% | 7,711 |
| Sep 24, 2025 | 2.90 | 2.90 | 2.73 | 2.77 | 2.77 | -2.12% | 49,182 |
| Sep 23, 2025 | 2.78 | 2.88 | 2.78 | 2.83 | 2.83 | 1.07% | 33,055 |
| Sep 22, 2025 | 2.86 | 2.89 | 2.76 | 2.80 | 2.80 | -1.06% | 22,446 |
| Sep 19, 2025 | 2.95 | 2.95 | 2.79 | 2.83 | 2.83 | -1.05% | 48,504 |
| Sep 18, 2025 | 2.89 | 2.94 | 2.86 | 2.86 | 2.86 | -1.38% | 59,979 |
| Sep 17, 2025 | 2.95 | 2.95 | 2.85 | 2.90 | 2.90 | -0.68% | 40,862 |
| Sep 16, 2025 | 3.04 | 3.04 | 2.92 | 2.92 | 2.92 | -1.68% | 30,492 |
| Sep 15, 2025 | 3.13 | 3.14 | 2.96 | 2.97 | 2.97 | -2.62% | 52,614 |
| Sep 12, 2025 | 3.11 | 3.11 | 3.03 | 3.05 | 3.05 | -1.93% | 29,639 |
| Sep 11, 2025 | 3.11 | 3.25 | 3.05 | 3.11 | 3.11 | -0.96% | 35,094 |
| Sep 10, 2025 | 3.41 | 3.41 | 3.05 | 3.14 | 3.14 | -5.71% | 122,667 |
| Sep 9, 2025 | 3.00 | 3.73 | 3.00 | 3.33 | 3.33 | 11.37% | 239,263 |
| Sep 8, 2025 | 2.94 | 3.05 | 2.92 | 2.99 | 2.99 | 2.40% | 30,130 |
| 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 |