Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 5.36
+0.04 (0.75%)
Aug 14, 2025, 12:48 PM EET
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.36 | 5.38 | 5.36 | 5.36 | 5.36 | 1.13% | 2,565 |
| Aug 12, 2025 | 5.34 | 5.38 | 5.30 | 5.30 | 5.30 | -1.12% | 7,126 |
| Aug 11, 2025 | 5.30 | 5.36 | 5.28 | 5.36 | 5.36 | 0.75% | 5,116 |
| Aug 8, 2025 | 5.34 | 5.36 | 5.28 | 5.32 | 5.32 | -0.37% | 5,876 |
| Aug 7, 2025 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | - | 7,189 |
| Aug 6, 2025 | 5.32 | 5.36 | 5.32 | 5.34 | 5.34 | -0.37% | 4,054 |
| Aug 5, 2025 | 5.26 | 5.36 | 5.26 | 5.36 | 5.36 | 1.90% | 1,024 |
| Aug 4, 2025 | 5.36 | 5.36 | 5.26 | 5.26 | 5.26 | - | 5,883 |
| Aug 1, 2025 | 5.28 | 5.34 | 5.26 | 5.26 | 5.26 | -0.38% | 4,175 |
| Jul 31, 2025 | 5.26 | 5.30 | 5.24 | 5.28 | 5.28 | 0.38% | 8,991 |
| Jul 30, 2025 | 5.30 | 5.34 | 5.26 | 5.26 | 5.26 | -1.50% | 3,172 |
| Jul 29, 2025 | 5.30 | 5.36 | 5.26 | 5.34 | 5.34 | -0.37% | 6,719 |
| Jul 28, 2025 | 5.34 | 5.38 | 5.32 | 5.36 | 5.36 | - | 21,030 |
| Jul 25, 2025 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 2.29% | 9,004 |
| Jul 24, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.76% | 9,531 |
| Jul 23, 2025 | 5.28 | 5.28 | 5.24 | 5.28 | 5.28 | 0.38% | 6,952 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.22 | 5.26 | 5.26 | -0.75% | 5,885 |
| Jul 21, 2025 | 5.24 | 5.30 | 5.22 | 5.30 | 5.30 | 0.76% | 7,315 |
| Jul 18, 2025 | 5.24 | 5.26 | 5.20 | 5.26 | 5.26 | - | 7,496 |
| Jul 17, 2025 | 5.28 | 5.28 | 5.16 | 5.26 | 5.26 | -0.38% | 10,245 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.24 | 5.28 | 5.28 | -0.38% | 1,573 |
| Jul 15, 2025 | 5.26 | 5.32 | 5.18 | 5.30 | 5.30 | -0.38% | 9,738 |
| Jul 14, 2025 | 5.24 | 5.34 | 5.16 | 5.32 | 5.32 | 1.53% | 6,699 |
| Jul 11, 2025 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | -1.87% | 5,340 |
| Jul 10, 2025 | 5.32 | 5.36 | 5.28 | 5.34 | 5.34 | -0.37% | 5,968 |
| Jul 9, 2025 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | 0.37% | 3,591 |
| Jul 8, 2025 | 5.32 | 5.34 | 5.26 | 5.34 | 5.34 | 0.38% | 2,310 |
| Jul 7, 2025 | 5.32 | 5.32 | 5.28 | 5.32 | 5.32 | -0.75% | 12,705 |
| Jul 4, 2025 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | -0.37% | 8,111 |
| Jul 3, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | - | 2,162 |
| Jul 2, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.51% | 6,221 |
| Jul 1, 2025 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | -1.12% | 6,000 |
| Jun 30, 2025 | 5.34 | 5.40 | 5.34 | 5.36 | 5.36 | 0.37% | 7,708 |
| Jun 27, 2025 | 5.30 | 5.34 | 5.26 | 5.34 | 5.34 | 2.30% | 6,046 |
| Jun 26, 2025 | 5.28 | 5.28 | 5.16 | 5.22 | 5.22 | -0.76% | 17,019 |
| Jun 25, 2025 | 5.20 | 5.28 | 5.20 | 5.26 | 5.26 | 2.33% | 6,973 |
| Jun 24, 2025 | 5.08 | 5.18 | 5.08 | 5.14 | 5.14 | 1.18% | 7,584 |
| Jun 23, 2025 | 5.16 | 5.16 | 5.00 | 5.08 | 5.08 | -1.93% | 6,786 |
| Jun 19, 2025 | 5.24 | 5.24 | 5.14 | 5.18 | 5.18 | -1.15% | 8,301 |
| Jun 18, 2025 | 5.30 | 5.30 | 5.22 | 5.24 | 5.24 | -0.38% | 4,206 |
| Jun 17, 2025 | 5.22 | 5.30 | 5.22 | 5.26 | 5.26 | 0.77% | 7,638 |
| Jun 16, 2025 | 5.24 | 5.24 | 5.18 | 5.22 | 5.22 | -0.76% | 4,312 |
| Jun 13, 2025 | 5.30 | 5.36 | 5.26 | 5.26 | 5.26 | -1.13% | 7,077 |
| Jun 12, 2025 | 5.32 | 5.34 | 5.28 | 5.32 | 5.32 | - | 4,826 |
| Jun 11, 2025 | 5.36 | 5.38 | 5.30 | 5.32 | 5.32 | -0.75% | 7,384 |
| Jun 10, 2025 | 5.32 | 5.42 | 5.30 | 5.36 | 5.36 | 0.75% | 12,444 |
| Jun 9, 2025 | 5.30 | 5.38 | 5.30 | 5.32 | 5.32 | 0.38% | 5,444 |
| Jun 6, 2025 | 5.30 | 5.36 | 5.30 | 5.30 | 5.30 | 0.38% | 3,845 |
| Jun 5, 2025 | 5.26 | 5.38 | 5.26 | 5.28 | 5.28 | 0.38% | 8,349 |
| Jun 4, 2025 | 5.32 | 5.32 | 5.22 | 5.26 | 5.26 | -0.75% | 1,170 |