Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 7.32
+0.06 (0.83%)
Aug 28, 2026, 6:29 PM EET
Aspo Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 7.38 | 7.38 | 7.24 | 7.32 | - | 0.83% | 6,696 |
| Aug 27, 2026 | 7.26 | 7.36 | 7.26 | 7.26 | 7.26 | -0.55% | 7,400 |
| Aug 26, 2026 | 7.46 | 7.48 | 7.26 | 7.30 | 7.30 | -1.88% | 13,184 |
| Aug 25, 2026 | 7.42 | 7.68 | 7.36 | 7.44 | 7.44 | 0.27% | 34,577 |
| Aug 24, 2026 | 7.32 | 7.42 | 7.32 | 7.42 | 7.42 | 1.09% | 6,761 |
| Aug 21, 2026 | 7.34 | 7.36 | 7.32 | 7.34 | 7.34 | 0.27% | 4,907 |
| Aug 20, 2026 | 7.22 | 7.34 | 7.22 | 7.32 | 7.32 | 1.67% | 3,166 |
| Aug 19, 2026 | 7.20 | 7.24 | 7.18 | 7.20 | 7.20 | -0.28% | 5,102 |
| Aug 18, 2026 | 7.26 | 7.26 | 7.08 | 7.22 | 7.22 | -0.55% | 12,702 |
| Aug 17, 2026 | 7.28 | 7.32 | 7.20 | 7.26 | 7.26 | -0.27% | 5,878 |
| Aug 14, 2026 | 7.24 | 7.30 | 7.14 | 7.28 | 7.28 | 0.55% | 14,550 |
| Aug 13, 2026 | 7.32 | 7.38 | 7.22 | 7.24 | 7.24 | -1.09% | 15,226 |
| Aug 12, 2026 | 7.46 | 7.60 | 7.32 | 7.32 | 7.32 | -1.88% | 16,210 |
| Aug 11, 2026 | 7.22 | 7.48 | 7.22 | 7.46 | 7.46 | 4.19% | 21,883 |
| Aug 10, 2026 | 7.10 | 7.18 | 7.08 | 7.16 | 7.16 | 1.13% | 17,532 |
| Aug 7, 2026 | 7.06 | 7.12 | 7.04 | 7.08 | 7.08 | 0.28% | 14,535 |
| Aug 6, 2026 | 7.00 | 7.12 | 7.00 | 7.06 | 7.06 | 0.86% | 65,816 |
| Aug 5, 2026 | 6.88 | 7.02 | 6.86 | 7.00 | 7.00 | 2.04% | 21,600 |
| Aug 4, 2026 | 6.88 | 7.04 | 6.84 | 6.86 | 6.86 | 0.59% | 34,849 |
| Aug 3, 2026 | 6.82 | 7.06 | 6.80 | 6.82 | 6.82 | 8.60% | 67,073 |
| Jul 31, 2026 | 6.34 | 6.46 | 6.28 | 6.28 | 6.28 | -0.95% | 10,313 |
| Jul 30, 2026 | 6.38 | 6.38 | 6.30 | 6.34 | 6.34 | - | 4,934 |
| Jul 29, 2026 | 6.42 | 6.50 | 6.30 | 6.34 | 6.34 | -0.94% | 8,307 |
| Jul 28, 2026 | 6.40 | 6.40 | 6.30 | 6.40 | 6.40 | - | 9,623 |
| Jul 27, 2026 | 6.18 | 6.44 | 6.10 | 6.40 | 6.40 | 5.26% | 24,576 |
| Jul 24, 2026 | 5.98 | 6.10 | 5.98 | 6.08 | 6.08 | 2.36% | 12,498 |
| Jul 23, 2026 | 5.92 | 6.04 | 5.92 | 5.94 | 5.94 | 0.34% | 7,230 |
| Jul 22, 2026 | 6.00 | 6.08 | 5.92 | 5.92 | 5.92 | -1.33% | 8,508 |
| Jul 21, 2026 | 6.12 | 6.12 | 5.92 | 6.00 | 6.00 | -1.96% | 14,816 |
| Jul 20, 2026 | 6.14 | 6.14 | 6.10 | 6.12 | 6.12 | 0.99% | 4,579 |
| Jul 17, 2026 | 6.02 | 6.10 | 6.00 | 6.06 | 6.06 | 1.34% | 3,197 |
| Jul 16, 2026 | 6.10 | 6.12 | 5.98 | 5.98 | 5.98 | -1.64% | 9,762 |
| Jul 15, 2026 | 6.14 | 6.20 | 6.08 | 6.08 | 6.08 | -0.98% | 5,142 |
| Jul 14, 2026 | 6.20 | 6.22 | 6.00 | 6.14 | 6.14 | -0.65% | 8,036 |
| Jul 13, 2026 | 6.48 | 6.48 | 6.10 | 6.18 | 6.18 | -1.28% | 11,610 |
| Jul 10, 2026 | 5.80 | 6.26 | 5.80 | 6.26 | 6.26 | 9.06% | 34,446 |
| Jul 9, 2026 | 5.86 | 5.88 | 5.74 | 5.74 | 5.74 | -1.71% | 23,187 |
| Jul 8, 2026 | 5.98 | 5.98 | 5.84 | 5.84 | 5.84 | -3.31% | 20,447 |
| Jul 7, 2026 | 6.04 | 6.06 | 5.90 | 6.04 | 6.04 | -0.33% | 6,621 |
| Jul 6, 2026 | 6.06 | 6.10 | 6.00 | 6.06 | 6.06 | - | 6,120 |
| Jul 3, 2026 | 5.92 | 6.06 | 5.90 | 6.06 | 6.06 | 2.71% | 5,536 |
| Jul 2, 2026 | 5.88 | 5.96 | 5.84 | 5.90 | 5.90 | - | 7,762 |
| Jul 1, 2026 | 5.96 | 5.96 | 5.90 | 5.90 | 5.90 | -1.67% | 2,100 |
| Jun 30, 2026 | 5.98 | 6.00 | 5.92 | 6.00 | 6.00 | 0.67% | 2,202 |
| Jun 29, 2026 | 5.94 | 5.98 | 5.90 | 5.96 | 5.96 | 0.34% | 5,636 |
| 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 |