Aiforia Technologies Oyj (HEL:AIFORIA)
Finland · Delayed Price · Currency is EUR 1.802
-0.008 (-0.44%)
At close: Jun 5, 2026
Aiforia Technologies Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -0.44% | 20,636 |
| Jun 4, 2026 | 1.85 | 1.85 | 1.80 | 1.81 | 1.81 | -2.06% | 18,221 |
| Jun 3, 2026 | 1.82 | 1.85 | 1.81 | 1.85 | 1.85 | 0.54% | 18,513 |
| Jun 2, 2026 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | -0.43% | 23,393 |
| Jun 1, 2026 | 1.93 | 1.93 | 1.78 | 1.85 | 1.85 | -4.05% | 28,237 |
| May 29, 2026 | 1.87 | 1.93 | 1.85 | 1.92 | 1.92 | 2.89% | 16,206 |
| May 28, 2026 | 1.87 | 1.87 | 1.86 | 1.87 | 1.87 | -3.01% | 11,966 |
| May 27, 2026 | 1.95 | 1.95 | 1.84 | 1.93 | 1.93 | -1.13% | 28,794 |
| May 26, 2026 | 1.95 | 1.99 | 1.90 | 1.95 | 1.95 | - | 44,040 |
| May 25, 2026 | 1.95 | 2.01 | 1.92 | 1.95 | 1.95 | -0.10% | 23,474 |
| May 22, 2026 | 2.00 | 2.00 | 1.93 | 1.95 | 1.95 | -3.37% | 28,556 |
| May 21, 2026 | 2.00 | 2.02 | 1.92 | 2.02 | 2.02 | 1.20% | 57,437 |
| May 20, 2026 | 1.94 | 2.05 | 1.94 | 2.00 | 2.00 | 3.21% | 18,183 |
| May 19, 2026 | 1.98 | 2.01 | 1.90 | 1.93 | 1.93 | -2.32% | 55,606 |
| May 18, 2026 | 2.03 | 2.03 | 1.87 | 1.98 | 1.98 | -2.46% | 50,778 |
| May 15, 2026 | 1.95 | 2.13 | 1.95 | 2.03 | 2.03 | 4.75% | 37,358 |
| May 13, 2026 | 2.16 | 2.18 | 1.85 | 1.94 | 1.94 | -10.07% | 88,463 |
| May 12, 2026 | 2.21 | 2.21 | 2.06 | 2.16 | 2.16 | -2.05% | 102,990 |
| May 11, 2026 | 2.06 | 2.34 | 2.06 | 2.20 | 2.20 | 6.80% | 118,534 |
| May 8, 2026 | 1.81 | 2.11 | 1.76 | 2.06 | 2.06 | 12.94% | 122,939 |
| May 7, 2026 | 1.69 | 1.83 | 1.61 | 1.82 | 1.82 | 7.93% | 82,941 |
| May 6, 2026 | 1.70 | 1.70 | 1.64 | 1.69 | 1.69 | -1.74% | 95,531 |
| May 5, 2026 | 1.77 | 1.77 | 1.70 | 1.72 | 1.72 | -3.37% | 4,844 |
| May 4, 2026 | 1.68 | 1.78 | 1.68 | 1.78 | 1.78 | 5.95% | 32,468 |
| Apr 30, 2026 | 1.69 | 1.69 | 1.63 | 1.68 | 1.68 | -0.94% | 21,677 |
| Apr 29, 2026 | 1.66 | 1.70 | 1.56 | 1.70 | 1.70 | -0.24% | 32,825 |
| Apr 28, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 0.12% | 42,007 |
| Apr 27, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | - | 24,063 |
| Apr 24, 2026 | 1.75 | 1.75 | 1.65 | 1.70 | 1.70 | -2.41% | 22,800 |
| Apr 23, 2026 | 1.64 | 1.75 | 1.63 | 1.74 | 1.74 | 6.36% | 31,236 |
| Apr 22, 2026 | 1.71 | 1.72 | 1.62 | 1.64 | 1.64 | -5.32% | 66,645 |
| Apr 21, 2026 | 1.83 | 1.83 | 1.70 | 1.73 | 1.73 | -4.21% | 36,545 |
| Apr 20, 2026 | 1.83 | 1.83 | 1.74 | 1.80 | 1.80 | -2.28% | 17,139 |
| Apr 17, 2026 | 1.77 | 1.85 | 1.70 | 1.85 | 1.85 | 3.94% | 29,527 |
| Apr 16, 2026 | 1.66 | 1.78 | 1.63 | 1.78 | 1.78 | 7.77% | 53,269 |
| Apr 15, 2026 | 1.68 | 1.73 | 1.62 | 1.65 | 1.65 | -3.96% | 53,679 |
| Apr 14, 2026 | 1.72 | 1.77 | 1.71 | 1.72 | 1.72 | -1.49% | 13,980 |
| Apr 13, 2026 | 1.74 | 1.74 | 1.70 | 1.74 | 1.74 | 0.69% | 6,517 |
| Apr 10, 2026 | 1.77 | 1.78 | 1.69 | 1.73 | 1.73 | -0.57% | 24,206 |
| Apr 9, 2026 | 1.78 | 1.79 | 1.72 | 1.74 | 1.74 | -1.14% | 11,398 |
| Apr 8, 2026 | 1.74 | 1.78 | 1.72 | 1.76 | 1.76 | 3.53% | 32,637 |
| Apr 7, 2026 | 1.70 | 1.74 | 1.69 | 1.70 | 1.70 | -3.13% | 33,228 |
| Apr 2, 2026 | 1.78 | 1.78 | 1.68 | 1.76 | 1.76 | -2.23% | 36,141 |
| Apr 1, 2026 | 1.70 | 1.80 | 1.70 | 1.80 | 1.80 | 6.85% | 11,407 |
| Mar 31, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | -3.72% | 27,376 |
| Mar 30, 2026 | 1.76 | 1.79 | 1.73 | 1.75 | 1.75 | -0.85% | 8,001 |
| Mar 27, 2026 | 1.80 | 1.82 | 1.74 | 1.76 | 1.76 | -1.95% | 20,239 |
| Mar 26, 2026 | 1.76 | 1.83 | 1.74 | 1.80 | 1.80 | 5.59% | 11,504 |
| Mar 25, 2026 | 1.71 | 1.85 | 1.69 | 1.70 | 1.70 | -1.73% | 40,713 |
| Mar 24, 2026 | 1.75 | 1.75 | 1.72 | 1.73 | 1.73 | -1.98% | 15,467 |