Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 6.68
-0.02 (-0.30%)
At close: Nov 26, 2025
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 6.70 | 6.70 | 6.60 | 6.68 | 6.68 | -0.30% | 15,112 |
| Nov 25, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 0.90% | 9,749 |
| Nov 24, 2025 | 6.64 | 6.70 | 6.64 | 6.64 | 6.64 | -0.30% | 12,938 |
| Nov 21, 2025 | 6.68 | 6.68 | 6.62 | 6.66 | 6.66 | -0.30% | 11,054 |
| Nov 20, 2025 | 6.42 | 6.74 | 6.42 | 6.68 | 6.68 | 3.73% | 21,182 |
| Nov 19, 2025 | 6.56 | 6.64 | 6.42 | 6.44 | 6.44 | -0.92% | 17,928 |
| Nov 18, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -4.41% | 9,757 |
| Nov 17, 2025 | 6.76 | 6.80 | 6.74 | 6.80 | 6.80 | 0.59% | 7,928 |
| Nov 14, 2025 | 6.82 | 6.82 | 6.72 | 6.76 | 6.76 | -0.88% | 8,455 |
| Nov 13, 2025 | 6.86 | 6.86 | 6.78 | 6.82 | 6.82 | -0.58% | 18,383 |
| Nov 12, 2025 | 6.88 | 6.90 | 6.80 | 6.86 | 6.86 | - | 14,071 |
| Nov 11, 2025 | 6.80 | 6.88 | 6.80 | 6.86 | 6.86 | 0.88% | 11,643 |
| Nov 10, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -0.58% | 10,773 |
| Nov 7, 2025 | 6.86 | 6.90 | 6.80 | 6.84 | 6.84 | -0.87% | 19,107 |
| Nov 6, 2025 | 6.78 | 6.92 | 6.74 | 6.90 | 6.90 | 2.07% | 36,323 |
| Nov 5, 2025 | 6.50 | 6.76 | 6.50 | 6.76 | 6.76 | 4.00% | 35,280 |
| Nov 4, 2025 | 6.46 | 6.60 | 6.44 | 6.50 | 6.50 | 0.62% | 31,783 |
| Nov 3, 2025 | 6.30 | 6.50 | 6.26 | 6.46 | 6.46 | 3.19% | 45,770 |
| 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 |