Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 6.94
+0.02 (0.29%)
Feb 25, 2026, 6:29 PM EET
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 7.00 | 7.00 | 6.84 | 6.92 | 6.92 | -1.14% | 18,648 |
| Feb 23, 2026 | 6.86 | 7.18 | 6.86 | 7.00 | 7.00 | 2.34% | 19,671 |
| Feb 20, 2026 | 6.82 | 6.92 | 6.82 | 6.84 | 6.84 | 0.29% | 6,730 |
| Feb 19, 2026 | 7.02 | 7.02 | 6.80 | 6.82 | 6.82 | -2.85% | 19,092 |
| Feb 18, 2026 | 7.20 | 7.20 | 6.94 | 7.02 | 7.02 | -2.50% | 29,176 |
| Feb 17, 2026 | 7.44 | 7.44 | 7.16 | 7.20 | 7.20 | -3.74% | 31,361 |
| Feb 16, 2026 | 7.76 | 7.76 | 7.42 | 7.48 | 7.48 | -6.50% | 34,904 |
| Feb 13, 2026 | 7.80 | 8.00 | 7.74 | 8.00 | 8.00 | 2.56% | 23,716 |
| Feb 12, 2026 | 7.68 | 7.82 | 7.66 | 7.80 | 7.80 | 1.83% | 27,907 |
| Feb 11, 2026 | 7.58 | 7.66 | 7.52 | 7.66 | 7.66 | 1.06% | 6,186 |
| Feb 10, 2026 | 7.60 | 7.70 | 7.50 | 7.58 | 7.58 | - | 32,660 |
| Feb 9, 2026 | 7.56 | 7.58 | 7.52 | 7.58 | 7.58 | 0.26% | 10,837 |
| Feb 6, 2026 | 7.52 | 7.60 | 7.50 | 7.56 | 7.56 | 0.53% | 6,798 |
| Feb 5, 2026 | 7.64 | 7.64 | 7.44 | 7.52 | 7.52 | -1.31% | 11,889 |
| Feb 4, 2026 | 7.64 | 7.64 | 7.56 | 7.62 | 7.62 | -0.26% | 7,137 |
| Feb 3, 2026 | 7.58 | 7.72 | 7.58 | 7.64 | 7.64 | 1.33% | 7,539 |
| Feb 2, 2026 | 7.60 | 7.60 | 7.40 | 7.54 | 7.54 | -0.79% | 11,958 |
| Jan 30, 2026 | 7.76 | 7.76 | 7.50 | 7.60 | 7.60 | -1.81% | 17,993 |
| Jan 29, 2026 | 7.76 | 7.76 | 7.64 | 7.74 | 7.74 | -0.26% | 5,043 |
| Jan 28, 2026 | 7.66 | 7.86 | 7.66 | 7.76 | 7.76 | 1.84% | 20,510 |
| Jan 27, 2026 | 7.70 | 7.70 | 7.60 | 7.62 | 7.62 | -1.04% | 9,802 |
| Jan 26, 2026 | 7.64 | 7.80 | 7.64 | 7.70 | 7.70 | 1.05% | 19,130 |
| Jan 23, 2026 | 7.62 | 7.66 | 7.54 | 7.62 | 7.62 | - | 18,751 |
| Jan 22, 2026 | 7.50 | 7.66 | 7.44 | 7.62 | 7.62 | 2.14% | 25,733 |
| Jan 21, 2026 | 7.22 | 7.46 | 7.22 | 7.46 | 7.46 | 3.61% | 21,918 |
| Jan 20, 2026 | 7.18 | 7.26 | 7.12 | 7.20 | 7.20 | 0.28% | 10,171 |
| Jan 19, 2026 | 7.28 | 7.28 | 7.10 | 7.18 | 7.18 | -1.37% | 19,413 |
| Jan 16, 2026 | 7.06 | 7.30 | 7.04 | 7.28 | 7.28 | 3.12% | 30,417 |
| Jan 15, 2026 | 7.08 | 7.08 | 7.04 | 7.06 | 7.06 | -0.28% | 5,017 |
| Jan 14, 2026 | 7.06 | 7.08 | 7.00 | 7.08 | 7.08 | 0.57% | 9,206 |
| Jan 13, 2026 | 7.08 | 7.08 | 7.00 | 7.04 | 7.04 | -0.28% | 12,425 |
| Jan 12, 2026 | 6.98 | 7.06 | 6.94 | 7.06 | 7.06 | 1.15% | 7,986 |
| Jan 9, 2026 | 7.08 | 7.10 | 6.92 | 6.98 | 6.98 | -1.13% | 29,488 |
| Jan 8, 2026 | 7.04 | 7.10 | 6.98 | 7.06 | 7.06 | - | 15,064 |
| Jan 7, 2026 | 7.08 | 7.10 | 7.00 | 7.06 | 7.06 | -0.56% | 21,908 |
| Jan 5, 2026 | 6.86 | 7.10 | 6.86 | 7.10 | 7.10 | 3.80% | 32,751 |
| Jan 2, 2026 | 6.70 | 6.88 | 6.70 | 6.84 | 6.84 | 4.91% | 39,730 |
| Dec 30, 2025 | 6.42 | 6.60 | 6.40 | 6.52 | 6.52 | 1.56% | 38,571 |
| Dec 29, 2025 | 6.46 | 6.50 | 6.42 | 6.42 | 6.42 | -0.31% | 24,066 |
| Dec 23, 2025 | 6.36 | 6.50 | 6.36 | 6.44 | 6.44 | - | 14,093 |
| Dec 22, 2025 | 6.50 | 6.52 | 6.44 | 6.44 | 6.44 | -1.53% | 17,461 |
| Dec 19, 2025 | 6.60 | 6.60 | 6.40 | 6.54 | 6.54 | -0.91% | 34,636 |
| Dec 18, 2025 | 6.62 | 6.68 | 6.58 | 6.60 | 6.60 | -1.49% | 16,011 |
| Dec 17, 2025 | 6.70 | 6.72 | 6.62 | 6.70 | 6.70 | 0.30% | 5,400 |
| Dec 16, 2025 | 6.66 | 6.70 | 6.62 | 6.68 | 6.68 | 0.91% | 6,486 |
| Dec 15, 2025 | 6.68 | 6.68 | 6.62 | 6.62 | 6.62 | -0.90% | 10,553 |
| Dec 12, 2025 | 6.72 | 6.72 | 6.64 | 6.68 | 6.68 | 0.60% | 7,421 |
| Dec 11, 2025 | 6.58 | 6.66 | 6.58 | 6.64 | 6.64 | 0.91% | 6,694 |
| Dec 10, 2025 | 6.76 | 6.76 | 6.58 | 6.58 | 6.58 | -2.66% | 11,014 |
| Dec 9, 2025 | 6.74 | 6.78 | 6.70 | 6.76 | 6.76 | 0.60% | 9,052 |