Aiforia Technologies Oyj (HEL:AIFORIA)
Finland · Delayed Price · Currency is EUR 1.038
-0.212 (-16.96%)
At close: Aug 28, 2026
Aiforia Technologies Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.14 | 1.14 | 0.97 | 1.04 | 1.04 | -16.96% | 196,444 |
| Aug 27, 2026 | 1.17 | 1.25 | 1.15 | 1.25 | 1.25 | 9.46% | 74,590 |
| Aug 26, 2026 | 1.16 | 1.18 | 1.14 | 1.14 | 1.14 | -2.39% | 36,084 |
| Aug 25, 2026 | 1.10 | 1.19 | 1.09 | 1.17 | 1.17 | 8.74% | 105,160 |
| Aug 24, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 18,442 |
| Aug 21, 2026 | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 49,166 |
| Aug 20, 2026 | 1.08 | 1.10 | 1.07 | 1.10 | 1.10 | 0.92% | 14,555 |
| Aug 19, 2026 | 1.08 | 1.10 | 1.07 | 1.09 | 1.09 | 0.56% | 25,671 |
| Aug 18, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | - | 15,994 |
| Aug 17, 2026 | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | - | 23,249 |
| Aug 14, 2026 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | - | 21,074 |
| Aug 13, 2026 | 1.06 | 1.10 | 1.06 | 1.08 | 1.08 | 0.19% | 32,390 |
| Aug 12, 2026 | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -2.36% | 48,405 |
| Aug 11, 2026 | 1.12 | 1.13 | 1.09 | 1.10 | 1.10 | -0.18% | 35,835 |
| Aug 10, 2026 | 1.10 | 1.12 | 1.08 | 1.11 | 1.11 | 0.18% | 31,458 |
| Aug 7, 2026 | 1.11 | 1.12 | 1.08 | 1.10 | 1.10 | -0.54% | 29,816 |
| Aug 6, 2026 | 1.11 | 1.14 | 1.11 | 1.11 | 1.11 | - | 30,518 |
| Aug 5, 2026 | 1.13 | 1.16 | 1.11 | 1.11 | 1.11 | -4.31% | 53,361 |
| Aug 4, 2026 | 1.19 | 1.19 | 1.11 | 1.16 | 1.16 | -2.36% | 36,179 |
| Aug 3, 2026 | 1.16 | 1.24 | 1.15 | 1.19 | 1.19 | 4.21% | 44,234 |
| Jul 31, 2026 | 1.10 | 1.14 | 1.07 | 1.14 | 1.14 | 3.83% | 58,210 |
| Jul 30, 2026 | 1.12 | 1.12 | 1.08 | 1.10 | 1.10 | -3.35% | 63,403 |
| Jul 29, 2026 | 1.13 | 1.15 | 1.07 | 1.14 | 1.14 | 0.18% | 45,414 |
| Jul 28, 2026 | 1.15 | 1.17 | 1.10 | 1.13 | 1.13 | -1.22% | 54,771 |
| Jul 27, 2026 | 1.19 | 1.27 | 1.14 | 1.15 | 1.15 | -3.37% | 91,559 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.08 | 1.19 | 1.19 | -2.30% | 155,321 |
| Jul 23, 2026 | 1.33 | 1.33 | 1.16 | 1.22 | 1.22 | -14.37% | 344,973 |
| Jul 22, 2026 | 1.32 | 1.45 | 1.29 | 1.42 | 1.42 | -18.86% | 297,438 |
| Jul 21, 2026 | 1.78 | 1.78 | 1.72 | 1.75 | 1.75 | -1.80% | 15,113 |
| Jul 20, 2026 | 1.74 | 1.79 | 1.74 | 1.78 | 1.78 | 2.18% | 699 |
| Jul 17, 2026 | 1.77 | 1.78 | 1.74 | 1.74 | 1.74 | -1.36% | 13,249 |
| Jul 16, 2026 | 1.79 | 1.81 | 1.72 | 1.77 | 1.77 | -1.56% | 18,192 |
| Jul 15, 2026 | 1.76 | 1.80 | 1.76 | 1.80 | 1.80 | 2.28% | 15,054 |
| Jul 14, 2026 | 1.78 | 1.78 | 1.73 | 1.76 | 1.76 | -1.57% | 14,729 |
| Jul 13, 2026 | 1.70 | 1.80 | 1.70 | 1.78 | 1.78 | -1.76% | 17,905 |
| Jul 10, 2026 | 1.81 | 1.84 | 1.70 | 1.82 | 1.82 | -1.84% | 37,112 |
| Jul 9, 2026 | 1.82 | 1.86 | 1.80 | 1.85 | 1.85 | 1.65% | 24,074 |
| Jul 8, 2026 | 1.84 | 1.90 | 1.79 | 1.82 | 1.82 | -0.87% | 13,632 |
| Jul 7, 2026 | 1.83 | 1.86 | 1.80 | 1.84 | 1.84 | 0.44% | 13,200 |
| Jul 6, 2026 | 1.85 | 1.89 | 1.80 | 1.83 | 1.83 | -1.30% | 25,765 |
| Jul 3, 2026 | 1.89 | 1.89 | 1.80 | 1.85 | 1.85 | -0.75% | 179,200 |
| Jul 2, 2026 | 1.88 | 1.92 | 1.85 | 1.87 | 1.87 | -0.96% | 21,752 |
| Jul 1, 2026 | 1.93 | 1.94 | 1.87 | 1.88 | 1.88 | -2.38% | 16,263 |
| Jun 30, 2026 | 1.92 | 1.95 | 1.85 | 1.93 | 1.93 | 3.21% | 23,297 |
| Jun 29, 2026 | 1.92 | 1.92 | 1.86 | 1.87 | 1.87 | -2.60% | 25,729 |
| Jun 26, 2026 | 1.84 | 1.94 | 1.83 | 1.92 | 1.92 | 8.35% | 60,916 |
| Jun 25, 2026 | 1.82 | 1.84 | 1.77 | 1.77 | 1.77 | -2.64% | 20,424 |
| Jun 24, 2026 | 1.80 | 1.83 | 1.76 | 1.82 | 1.82 | 1.11% | 10,000 |
| Jun 23, 2026 | 1.82 | 1.84 | 1.75 | 1.80 | 1.80 | -2.39% | 32,480 |
| Jun 22, 2026 | 1.86 | 1.97 | 1.84 | 1.84 | 1.84 | -0.86% | 14,304 |