Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 6.68
+0.22 (3.41%)
Apr 8, 2026, 12:40 PM EET
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 6.54 | 6.74 | 6.46 | 6.46 | 6.46 | -1.22% | 14,368 |
| Apr 2, 2026 | 6.48 | 6.54 | 6.40 | 6.54 | 6.54 | 1.87% | 7,960 |
| Apr 1, 2026 | 6.50 | 6.50 | 6.34 | 6.42 | 6.42 | 2.23% | 8,667 |
| Mar 31, 2026 | 6.24 | 6.34 | 6.22 | 6.28 | 6.28 | -0.63% | 10,914 |
| Mar 30, 2026 | 6.38 | 6.38 | 6.16 | 6.32 | 6.32 | -1.56% | 29,581 |
| Mar 27, 2026 | 6.54 | 6.54 | 6.42 | 6.42 | 6.42 | -1.23% | 7,110 |
| Mar 26, 2026 | 6.54 | 6.54 | 6.46 | 6.50 | 6.50 | 0.31% | 4,126 |
| Mar 25, 2026 | 6.40 | 6.54 | 6.40 | 6.48 | 6.48 | 0.93% | 4,228 |
| Mar 24, 2026 | 6.40 | 6.48 | 6.36 | 6.42 | 6.42 | -0.93% | 3,046 |
| Mar 23, 2026 | 6.52 | 6.52 | 6.20 | 6.48 | 6.48 | -0.92% | 16,757 |
| Mar 20, 2026 | 6.62 | 6.66 | 6.54 | 6.54 | 6.54 | -1.21% | 5,566 |
| Mar 19, 2026 | 6.74 | 6.76 | 6.60 | 6.62 | 6.62 | -1.78% | 6,430 |
| Mar 18, 2026 | 6.84 | 6.92 | 6.70 | 6.74 | 6.74 | -0.88% | 7,180 |
| Mar 17, 2026 | 6.72 | 6.80 | 6.70 | 6.80 | 6.80 | 1.19% | 10,427 |
| Mar 16, 2026 | 6.64 | 6.72 | 6.60 | 6.72 | 6.72 | 0.60% | 7,713 |
| Mar 13, 2026 | 6.64 | 6.70 | 6.56 | 6.68 | 6.68 | 0.30% | 10,044 |
| Mar 12, 2026 | 6.66 | 6.68 | 6.62 | 6.66 | 6.66 | 0.30% | 4,264 |
| Mar 11, 2026 | 6.60 | 6.70 | 6.54 | 6.64 | 6.64 | - | 4,839 |
| Mar 10, 2026 | 6.62 | 6.68 | 6.62 | 6.64 | 6.64 | 0.30% | 5,419 |
| Mar 9, 2026 | 6.70 | 6.70 | 6.52 | 6.62 | 6.62 | -2.65% | 19,203 |
| Mar 6, 2026 | 6.66 | 6.80 | 6.66 | 6.80 | 6.80 | 2.10% | 6,698 |
| Mar 5, 2026 | 6.70 | 6.76 | 6.62 | 6.66 | 6.66 | -0.60% | 12,675 |
| Mar 4, 2026 | 6.66 | 6.74 | 6.60 | 6.70 | 6.70 | 0.60% | 17,513 |
| Mar 3, 2026 | 6.78 | 6.78 | 6.60 | 6.66 | 6.66 | -2.06% | 12,899 |
| Mar 2, 2026 | 6.84 | 6.86 | 6.80 | 6.80 | 6.80 | -1.73% | 11,330 |
| Feb 27, 2026 | 6.94 | 6.98 | 6.90 | 6.92 | 6.92 | 0.58% | 6,830 |
| Feb 26, 2026 | 6.94 | 6.98 | 6.88 | 6.88 | 6.88 | -0.86% | 7,982 |
| Feb 25, 2026 | 6.92 | 6.96 | 6.86 | 6.94 | 6.94 | 0.29% | 5,054 |
| 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% | 10,944 |
| 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 |