Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 6.20
+0.14 (2.31%)
Oct 9, 2025, 6:29 PM EET
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.08 | 6.22 | 6.08 | 6.18 | 6.18 | 1.98% | 7,120 |
| Oct 8, 2025 | 6.00 | 6.14 | 6.00 | 6.06 | 6.06 | 1.00% | 30,229 |
| Oct 7, 2025 | 6.08 | 6.08 | 5.94 | 6.00 | 6.00 | -0.33% | 6,597 |
| Oct 6, 2025 | 5.94 | 6.08 | 5.94 | 6.02 | 6.02 | 1.35% | 21,205 |
| Oct 3, 2025 | 5.92 | 5.96 | 5.90 | 5.94 | 5.94 | 0.34% | 14,699 |
| Oct 2, 2025 | 5.94 | 5.96 | 5.90 | 5.92 | 5.92 | -0.34% | 9,572 |
| Oct 1, 2025 | 6.00 | 6.00 | 5.90 | 5.94 | 5.94 | -0.67% | 18,366 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.90 | 5.98 | 5.98 | 1.36% | 1,913 |
| Sep 29, 2025 | 5.96 | 6.00 | 5.90 | 5.90 | 5.90 | -1.01% | 9,100 |
| Sep 26, 2025 | 5.96 | 6.00 | 5.90 | 5.96 | 5.96 | - | 6,245 |
| Sep 25, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | 5.96 | -1.65% | 5,656 |
| Sep 24, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 6.06 | - | 6,682 |
| Sep 23, 2025 | 6.04 | 6.12 | 6.04 | 6.06 | 6.06 | 0.33% | 5,466 |
| Sep 22, 2025 | 6.10 | 6.10 | 6.02 | 6.04 | 6.04 | -0.98% | 4,980 |
| Sep 19, 2025 | 6.06 | 6.10 | 6.04 | 6.10 | 6.10 | 0.66% | 6,535 |
| Sep 18, 2025 | 6.06 | 6.08 | 6.00 | 6.06 | 6.06 | - | 3,368 |
| Sep 17, 2025 | 6.06 | 6.12 | 6.06 | 6.06 | 6.06 | 1.00% | 13,922 |
| Sep 16, 2025 | 6.02 | 6.10 | 6.00 | 6.00 | 6.00 | - | 9,885 |
| Sep 15, 2025 | 5.94 | 6.00 | 5.88 | 6.00 | 6.00 | 1.69% | 7,469 |
| Sep 12, 2025 | 5.98 | 5.98 | 5.90 | 5.90 | 5.90 | 0.34% | 11,482 |
| Sep 11, 2025 | 5.84 | 5.90 | 5.82 | 5.88 | 5.88 | 1.38% | 19,296 |
| Sep 10, 2025 | 5.84 | 5.88 | 5.80 | 5.80 | 5.80 | -0.68% | 5,558 |
| Sep 9, 2025 | 5.82 | 5.84 | 5.78 | 5.84 | 5.84 | 1.39% | 2,835 |
| Sep 8, 2025 | 5.80 | 5.84 | 5.76 | 5.76 | 5.76 | -0.69% | 21,427 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.74 | 5.80 | 5.80 | 1.05% | 4,893 |
| Sep 4, 2025 | 5.74 | 5.76 | 5.70 | 5.74 | 5.74 | -0.69% | 2,483 |
| Sep 3, 2025 | 5.78 | 5.78 | 5.74 | 5.78 | 5.78 | - | 28,447 |
| Sep 2, 2025 | 5.76 | 5.78 | 5.70 | 5.78 | 5.78 | 1.05% | 26,337 |
| Sep 1, 2025 | 5.70 | 5.78 | 5.70 | 5.72 | 5.72 | 0.35% | 10,365 |
| Aug 29, 2025 | 5.74 | 5.80 | 5.68 | 5.70 | 5.70 | -0.70% | 6,138 |
| Aug 28, 2025 | 5.86 | 5.86 | 5.64 | 5.74 | 5.74 | -0.69% | 12,434 |
| Aug 27, 2025 | 5.88 | 5.88 | 5.76 | 5.78 | 5.78 | -1.70% | 4,073 |
| Aug 26, 2025 | 5.86 | 5.88 | 5.80 | 5.88 | 5.88 | 0.34% | 8,560 |
| Aug 25, 2025 | 5.82 | 5.92 | 5.80 | 5.86 | 5.86 | 1.03% | 25,940 |
| Aug 22, 2025 | 5.70 | 5.80 | 5.64 | 5.80 | 5.80 | 2.47% | 26,360 |
| Aug 21, 2025 | 5.74 | 5.74 | 5.66 | 5.66 | 5.66 | -1.05% | 14,933 |
| Aug 20, 2025 | 5.72 | 5.76 | 5.68 | 5.72 | 5.72 | - | 8,325 |
| Aug 19, 2025 | 5.74 | 5.74 | 5.68 | 5.72 | 5.72 | 2.51% | 37,171 |
| Aug 18, 2025 | 5.88 | 5.96 | 5.58 | 5.58 | 5.58 | -3.79% | 41,054 |
| Aug 15, 2025 | 5.44 | 6.00 | 5.40 | 5.80 | 5.80 | 7.01% | 63,214 |
| Aug 14, 2025 | 5.30 | 5.46 | 5.30 | 5.42 | 5.42 | 1.88% | 18,992 |
| Aug 13, 2025 | 5.36 | 5.38 | 5.30 | 5.32 | 5.32 | 0.38% | 13,728 |
| 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 |