Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 5.94
+0.10 (1.71%)
Jun 26, 2026, 6:29 PM EET
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.84 | 5.94 | 5.82 | 5.94 | 5.94 | 1.71% | 3,729 |
| Jun 25, 2026 | 5.82 | 5.86 | 5.80 | 5.84 | 5.84 | 0.34% | 5,575 |
| Jun 24, 2026 | 5.90 | 5.92 | 5.82 | 5.82 | 5.82 | -1.36% | 6,865 |
| Jun 23, 2026 | 5.98 | 5.98 | 5.88 | 5.90 | 5.90 | 0.34% | 7,135 |
| Jun 22, 2026 | 6.02 | 6.02 | 5.88 | 5.88 | 5.88 | -1.67% | 7,490 |
| Jun 18, 2026 | 5.98 | 6.06 | 5.98 | 5.98 | 5.98 | -0.66% | 1,742 |
| Jun 17, 2026 | 6.00 | 6.02 | 5.90 | 6.02 | 6.02 | 0.33% | 3,372 |
| Jun 16, 2026 | 6.10 | 6.10 | 5.98 | 6.00 | 6.00 | - | 2,944 |
| Jun 15, 2026 | 6.04 | 6.10 | 5.92 | 6.00 | 6.00 | 1.35% | 7,172 |
| Jun 12, 2026 | 5.88 | 6.04 | 5.88 | 5.92 | 5.92 | 1.37% | 8,593 |
| Jun 11, 2026 | 5.90 | 5.96 | 5.84 | 5.84 | 5.84 | -1.02% | 7,836 |
| Jun 10, 2026 | 5.90 | 5.94 | 5.88 | 5.90 | 5.90 | -0.67% | 5,037 |
| Jun 9, 2026 | 5.98 | 6.00 | 5.88 | 5.94 | 5.94 | -0.34% | 11,665 |
| Jun 8, 2026 | 6.00 | 6.02 | 5.96 | 5.96 | 5.96 | -1.00% | 6,084 |
| Jun 5, 2026 | 6.04 | 6.10 | 6.02 | 6.02 | 6.02 | -1.31% | 5,101 |
| Jun 4, 2026 | 6.06 | 6.10 | 6.00 | 6.10 | 6.10 | 0.66% | 5,118 |
| Jun 3, 2026 | 6.12 | 6.12 | 6.04 | 6.06 | 6.06 | -0.33% | 3,941 |
| Jun 2, 2026 | 6.04 | 6.14 | 6.04 | 6.08 | 6.08 | 1.00% | 9,728 |
| Jun 1, 2026 | 5.96 | 6.08 | 5.96 | 6.02 | 6.02 | -0.99% | 14,979 |
| May 29, 2026 | 5.92 | 6.14 | 5.92 | 6.08 | 6.08 | 1.67% | 10,621 |
| May 28, 2026 | 6.00 | 6.00 | 5.94 | 5.98 | 5.98 | -0.33% | 6,813 |
| May 27, 2026 | 5.96 | 6.10 | 5.96 | 6.00 | 6.00 | - | 11,749 |
| May 26, 2026 | 6.02 | 6.10 | 5.94 | 6.00 | 6.00 | -0.33% | 5,215 |
| May 25, 2026 | 5.92 | 6.02 | 5.92 | 6.02 | 6.02 | 1.69% | 4,957 |
| May 22, 2026 | 5.96 | 6.04 | 5.92 | 5.92 | 5.92 | -0.67% | 5,040 |
| May 21, 2026 | 5.90 | 6.00 | 5.88 | 5.96 | 5.96 | 0.68% | 11,069 |
| May 20, 2026 | 5.84 | 5.92 | 5.68 | 5.92 | 5.92 | 1.37% | 17,566 |
| May 19, 2026 | 5.88 | 5.92 | 5.84 | 5.84 | 5.84 | -0.68% | 7,810 |
| May 18, 2026 | 5.84 | 5.92 | 5.82 | 5.88 | 5.88 | 0.34% | 12,453 |
| May 15, 2026 | 5.88 | 5.90 | 5.80 | 5.86 | 5.86 | - | 7,130 |
| May 13, 2026 | 5.94 | 5.94 | 5.82 | 5.86 | 5.86 | 0.69% | 6,755 |
| May 12, 2026 | 6.04 | 6.06 | 5.80 | 5.82 | 5.82 | -3.96% | 13,631 |
| May 11, 2026 | 6.04 | 6.06 | 5.94 | 6.06 | 6.06 | 1.00% | 7,189 |
| May 8, 2026 | 6.10 | 6.10 | 5.98 | 6.00 | 6.00 | -1.64% | 5,636 |
| May 7, 2026 | 6.12 | 6.12 | 6.04 | 6.10 | 6.10 | -0.33% | 5,327 |
| May 6, 2026 | 6.14 | 6.14 | 6.00 | 6.12 | 6.12 | 0.33% | 7,910 |
| May 5, 2026 | 6.02 | 6.10 | 5.88 | 6.10 | 6.10 | 1.33% | 12,972 |
| May 4, 2026 | 6.12 | 6.14 | 6.02 | 6.02 | 6.02 | -1.31% | 9,825 |
| Apr 30, 2026 | 6.18 | 6.18 | 6.02 | 6.10 | 6.10 | -0.33% | 14,974 |
| Apr 29, 2026 | 6.22 | 6.22 | 6.10 | 6.12 | 6.12 | -1.61% | 8,509 |
| Apr 28, 2026 | 6.24 | 6.24 | 6.14 | 6.22 | 6.22 | - | 10,813 |
| Apr 27, 2026 | 6.36 | 6.36 | 6.20 | 6.22 | 6.22 | -2.51% | 23,054 |
| Apr 24, 2026 | 6.30 | 6.38 | 6.26 | 6.38 | 6.38 | 1.27% | 10,995 |
| Apr 23, 2026 | 6.32 | 6.34 | 6.24 | 6.30 | 6.30 | -0.32% | 8,878 |
| Apr 22, 2026 | 6.50 | 6.50 | 6.32 | 6.32 | 6.32 | -2.47% | 16,871 |
| Apr 21, 2026 | 6.34 | 6.48 | 6.34 | 6.48 | 6.48 | 2.21% | 8,099 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.30 | 6.34 | 6.34 | -3.21% | 25,280 |
| Apr 17, 2026 | 6.72 | 6.94 | 6.70 | 6.80 | 6.55 | 1.49% | 16,918 |
| Apr 16, 2026 | 6.46 | 6.88 | 6.46 | 6.70 | 6.45 | 3.72% | 31,227 |
| Apr 15, 2026 | 6.58 | 6.64 | 6.46 | 6.46 | 6.22 | -0.62% | 24,555 |