Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 6.26
+0.12 (1.95%)
Oct 31, 2025, 6:29 PM EET
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.16 | 6.26 | 6.16 | 6.26 | 6.26 | 1.95% | 17,992 |
| Oct 30, 2025 | 6.18 | 6.22 | 6.12 | 6.14 | 6.14 | -0.65% | 12,185 |
| Oct 29, 2025 | 6.22 | 6.24 | 6.12 | 6.18 | 6.18 | -0.64% | 5,991 |
| Oct 28, 2025 | 6.22 | 6.28 | 6.18 | 6.22 | 6.12 | 0.32% | 8,855 |
| Oct 27, 2025 | 6.24 | 6.26 | 6.16 | 6.20 | 6.10 | -0.32% | 15,226 |
| Oct 24, 2025 | 6.18 | 6.22 | 6.10 | 6.22 | 6.12 | 1.30% | 16,193 |
| Oct 23, 2025 | 6.16 | 6.20 | 6.12 | 6.14 | 6.04 | 0.33% | 18,932 |
| Oct 22, 2025 | 6.10 | 6.18 | 6.10 | 6.12 | 6.02 | 0.66% | 3,162 |
| Oct 21, 2025 | 6.08 | 6.14 | 6.08 | 6.08 | 5.98 | 0.33% | 5,292 |
| Oct 20, 2025 | 6.08 | 6.16 | 6.06 | 6.06 | 5.96 | - | 9,064 |
| Oct 17, 2025 | 6.10 | 6.14 | 6.06 | 6.06 | 5.96 | -0.66% | 9,322 |
| Oct 16, 2025 | 6.08 | 6.14 | 6.08 | 6.10 | 6.00 | 0.33% | 5,516 |
| Oct 15, 2025 | 6.18 | 6.22 | 6.08 | 6.08 | 5.98 | -1.62% | 4,767 |
| Oct 14, 2025 | 6.12 | 6.20 | 6.12 | 6.18 | 6.08 | 0.98% | 4,149 |
| Oct 13, 2025 | 6.18 | 6.18 | 6.10 | 6.12 | 6.02 | -0.97% | 6,435 |
| Oct 10, 2025 | 6.20 | 6.24 | 6.18 | 6.18 | 6.08 | -0.32% | 7,854 |
| Oct 9, 2025 | 6.08 | 6.22 | 6.08 | 6.20 | 6.10 | 2.31% | 14,369 |
| Oct 8, 2025 | 6.00 | 6.14 | 6.00 | 6.06 | 5.96 | 1.00% | 30,229 |
| Oct 7, 2025 | 6.08 | 6.08 | 5.94 | 6.00 | 5.90 | -0.33% | 6,597 |
| Oct 6, 2025 | 5.94 | 6.08 | 5.94 | 6.02 | 5.92 | 1.35% | 21,205 |
| Oct 3, 2025 | 5.92 | 5.96 | 5.90 | 5.94 | 5.84 | 0.34% | 14,699 |
| Oct 2, 2025 | 5.94 | 5.96 | 5.90 | 5.92 | 5.82 | -0.34% | 9,572 |
| Oct 1, 2025 | 6.00 | 6.00 | 5.90 | 5.94 | 5.84 | -0.67% | 18,366 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.90 | 5.98 | 5.88 | 1.36% | 1,913 |
| Sep 29, 2025 | 5.96 | 6.00 | 5.90 | 5.90 | 5.81 | -1.01% | 9,100 |
| Sep 26, 2025 | 5.96 | 6.00 | 5.90 | 5.96 | 5.86 | - | 6,245 |
| Sep 25, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | 5.86 | -1.65% | 5,656 |
| Sep 24, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 5.96 | - | 6,682 |
| Sep 23, 2025 | 6.04 | 6.12 | 6.04 | 6.06 | 5.96 | 0.33% | 5,466 |
| Sep 22, 2025 | 6.10 | 6.10 | 6.02 | 6.04 | 5.94 | -0.98% | 4,980 |
| Sep 19, 2025 | 6.06 | 6.10 | 6.04 | 6.10 | 6.00 | 0.66% | 6,535 |
| Sep 18, 2025 | 6.06 | 6.08 | 6.00 | 6.06 | 5.96 | - | 3,368 |
| Sep 17, 2025 | 6.06 | 6.12 | 6.06 | 6.06 | 5.96 | 1.00% | 13,922 |
| Sep 16, 2025 | 6.02 | 6.10 | 6.00 | 6.00 | 5.90 | - | 9,885 |
| Sep 15, 2025 | 5.94 | 6.00 | 5.88 | 6.00 | 5.90 | 1.69% | 7,469 |
| Sep 12, 2025 | 5.98 | 5.98 | 5.90 | 5.90 | 5.81 | 0.34% | 11,482 |
| Sep 11, 2025 | 5.84 | 5.90 | 5.82 | 5.88 | 5.79 | 1.38% | 19,296 |
| Sep 10, 2025 | 5.84 | 5.88 | 5.80 | 5.80 | 5.71 | -0.68% | 5,558 |
| Sep 9, 2025 | 5.82 | 5.84 | 5.78 | 5.84 | 5.75 | 1.39% | 2,835 |
| Sep 8, 2025 | 5.80 | 5.84 | 5.76 | 5.76 | 5.67 | -0.69% | 21,427 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.74 | 5.80 | 5.71 | 1.05% | 4,893 |
| Sep 4, 2025 | 5.74 | 5.76 | 5.70 | 5.74 | 5.65 | -0.69% | 2,483 |
| Sep 3, 2025 | 5.78 | 5.78 | 5.74 | 5.78 | 5.69 | - | 28,447 |
| Sep 2, 2025 | 5.76 | 5.78 | 5.70 | 5.78 | 5.69 | 1.05% | 26,337 |
| Sep 1, 2025 | 5.70 | 5.78 | 5.70 | 5.72 | 5.63 | 0.35% | 10,365 |
| Aug 29, 2025 | 5.74 | 5.80 | 5.68 | 5.70 | 5.61 | -0.70% | 6,138 |
| Aug 28, 2025 | 5.86 | 5.86 | 5.64 | 5.74 | 5.65 | -0.69% | 12,434 |
| Aug 27, 2025 | 5.88 | 5.88 | 5.76 | 5.78 | 5.69 | -1.70% | 4,073 |
| Aug 26, 2025 | 5.86 | 5.88 | 5.80 | 5.88 | 5.79 | 0.34% | 8,560 |
| Aug 25, 2025 | 5.82 | 5.92 | 5.80 | 5.86 | 5.77 | 1.03% | 25,940 |