Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 5.76
-0.04 (-0.69%)
Sep 8, 2025, 6:29 PM EET
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 5.26 | 5.30 | 5.24 | 5.28 | 5.28 | 0.38% | 8,991 |
| Jul 30, 2025 | 5.30 | 5.34 | 5.26 | 5.26 | 5.26 | -1.50% | 3,172 |
| Jul 29, 2025 | 5.30 | 5.36 | 5.26 | 5.34 | 5.34 | -0.37% | 6,719 |
| Jul 28, 2025 | 5.34 | 5.38 | 5.32 | 5.36 | 5.36 | - | 21,030 |
| Jul 25, 2025 | 5.24 | 5.36 | 5.24 | 5.36 | 5.36 | 2.29% | 9,004 |
| Jul 24, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.24 | -0.76% | 9,531 |
| Jul 23, 2025 | 5.28 | 5.28 | 5.24 | 5.28 | 5.28 | 0.38% | 6,952 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.22 | 5.26 | 5.26 | -0.75% | 5,885 |
| Jul 21, 2025 | 5.24 | 5.30 | 5.22 | 5.30 | 5.30 | 0.76% | 7,315 |
| Jul 18, 2025 | 5.24 | 5.26 | 5.20 | 5.26 | 5.26 | - | 7,496 |
| Jul 17, 2025 | 5.28 | 5.28 | 5.16 | 5.26 | 5.26 | -0.38% | 10,245 |
| Jul 16, 2025 | 5.30 | 5.30 | 5.24 | 5.28 | 5.28 | -0.38% | 1,573 |
| Jul 15, 2025 | 5.26 | 5.32 | 5.18 | 5.30 | 5.30 | -0.38% | 9,738 |
| Jul 14, 2025 | 5.24 | 5.34 | 5.16 | 5.32 | 5.32 | 1.53% | 6,699 |
| Jul 11, 2025 | 5.34 | 5.34 | 5.24 | 5.24 | 5.24 | -1.87% | 5,340 |
| Jul 10, 2025 | 5.32 | 5.36 | 5.28 | 5.34 | 5.34 | -0.37% | 5,968 |
| Jul 9, 2025 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | 0.37% | 3,591 |
| Jul 8, 2025 | 5.32 | 5.34 | 5.26 | 5.34 | 5.34 | 0.38% | 2,310 |
| Jul 7, 2025 | 5.32 | 5.32 | 5.28 | 5.32 | 5.32 | -0.75% | 12,705 |
| Jul 4, 2025 | 5.32 | 5.38 | 5.30 | 5.36 | 5.36 | -0.37% | 8,111 |
| Jul 3, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | - | 2,162 |
| Jul 2, 2025 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.51% | 6,221 |
| Jul 1, 2025 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | -1.12% | 6,000 |
| Jun 30, 2025 | 5.34 | 5.40 | 5.34 | 5.36 | 5.36 | 0.37% | 7,708 |