Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 6.86
+0.08 (1.18%)
Oct 28, 2026, 6:05 PM EET
Aspo Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 6.80 | 6.90 | 6.80 | 6.86 | 6.86 | 1.18% | 7,181 |
| Oct 27, 2026 | 6.78 | 6.88 | 6.74 | 6.78 | 6.78 | - | 7,057 |
| Oct 26, 2026 | 6.88 | 6.88 | 6.66 | 6.78 | 6.78 | 0.59% | 9,781 |
| Oct 23, 2026 | 6.88 | 6.88 | 6.64 | 6.74 | 6.74 | -2.03% | 9,737 |
| Oct 22, 2026 | 7.00 | 7.00 | 6.70 | 6.88 | 6.88 | 0.88% | 11,256 |
| Oct 21, 2026 | 6.80 | 6.96 | 6.80 | 6.82 | 6.82 | - | 4,791 |
| Oct 20, 2026 | 6.84 | 6.84 | 6.68 | 6.82 | 6.82 | 0.89% | 7,984 |
| Oct 19, 2026 | 6.86 | 6.86 | 6.70 | 6.76 | 6.76 | -1.17% | 11,080 |
| Oct 16, 2026 | 6.88 | 6.88 | 6.82 | 6.84 | 6.84 | -0.29% | 5,658 |
| Oct 15, 2026 | 6.94 | 6.94 | 6.84 | 6.86 | 6.86 | -1.15% | 1,365 |
| Oct 14, 2026 | 6.86 | 6.94 | 6.84 | 6.94 | 6.94 | 0.29% | 5,321 |
| Oct 13, 2026 | 6.82 | 6.94 | 6.82 | 6.92 | 6.92 | 1.76% | 7,732 |
| Oct 12, 2026 | 7.02 | 7.12 | 6.80 | 6.80 | 6.80 | -3.13% | 13,710 |
| Oct 9, 2026 | 7.20 | 7.20 | 7.02 | 7.02 | 7.02 | -2.23% | 3,005 |
| Oct 8, 2026 | 7.12 | 7.20 | 7.00 | 7.18 | 7.18 | 0.84% | 11,236 |
| Oct 7, 2026 | 7.04 | 7.18 | 7.04 | 7.12 | 7.12 | -0.28% | 5,386 |
| Oct 6, 2026 | 7.00 | 7.14 | 7.00 | 7.14 | 7.14 | 3.48% | 4,854 |
| Oct 5, 2026 | 6.96 | 7.14 | 6.90 | 6.90 | 6.90 | -0.86% | 12,151 |
| Oct 2, 2026 | 7.12 | 7.12 | 6.96 | 6.96 | 6.96 | -2.25% | 6,484 |
| Oct 1, 2026 | 6.82 | 7.12 | 6.72 | 7.12 | 7.12 | 3.79% | 13,146 |
| Sep 30, 2026 | 7.08 | 7.14 | 6.86 | 6.86 | 6.86 | -3.11% | 28,748 |
| Sep 29, 2026 | 7.24 | 7.24 | 7.04 | 7.08 | 7.08 | -0.28% | 11,254 |
| Sep 28, 2026 | 7.12 | 7.14 | 7.02 | 7.10 | 7.10 | - | 11,059 |
| Sep 25, 2026 | 7.10 | 7.20 | 7.10 | 7.10 | 7.10 | - | 7,791 |
| Sep 24, 2026 | 7.16 | 7.20 | 7.10 | 7.10 | 7.10 | -0.56% | 6,874 |
| Sep 23, 2026 | 7.20 | 7.24 | 7.14 | 7.14 | 7.14 | -0.83% | 4,427 |
| Sep 22, 2026 | 7.18 | 7.24 | 7.18 | 7.20 | 7.20 | - | 7,474 |
| Sep 21, 2026 | 7.20 | 7.22 | 7.18 | 7.20 | 7.20 | 0.28% | 9,651 |
| Sep 18, 2026 | 7.18 | 7.22 | 7.16 | 7.18 | 7.18 | 0.84% | 9,542 |
| Sep 17, 2026 | 7.20 | 7.30 | 7.12 | 7.12 | 7.12 | -1.11% | 14,892 |
| Sep 16, 2026 | 7.20 | 7.26 | 7.18 | 7.20 | 7.20 | -0.55% | 6,057 |
| Sep 15, 2026 | 7.26 | 7.34 | 7.22 | 7.24 | 7.24 | - | 12,490 |
| Sep 14, 2026 | 7.26 | 7.32 | 7.24 | 7.24 | 7.24 | - | 21,823 |
| Sep 11, 2026 | 7.32 | 7.38 | 7.24 | 7.24 | 7.24 | -1.09% | 8,753 |
| Sep 10, 2026 | 7.40 | 7.40 | 7.14 | 7.32 | 7.32 | -1.35% | 20,320 |
| Sep 9, 2026 | 7.40 | 7.48 | 7.38 | 7.42 | 7.42 | 0.54% | 11,333 |
| Sep 8, 2026 | 7.24 | 7.50 | 7.24 | 7.38 | 7.38 | 1.93% | 15,797 |
| Sep 7, 2026 | 7.30 | 7.32 | 7.24 | 7.24 | 7.24 | -0.82% | 9,717 |
| Sep 4, 2026 | 7.30 | 7.36 | 7.24 | 7.30 | 7.30 | 0.55% | 6,325 |
| Sep 3, 2026 | 7.20 | 7.30 | 7.20 | 7.26 | 7.26 | 0.55% | 5,029 |
| Sep 2, 2026 | 7.26 | 7.30 | 7.16 | 7.22 | 7.22 | -0.82% | 19,120 |
| Sep 1, 2026 | 7.38 | 7.48 | 7.24 | 7.28 | 7.28 | -1.36% | 17,522 |
| Aug 31, 2026 | 7.32 | 7.40 | 7.32 | 7.38 | 7.38 | 0.82% | 17,220 |
| Aug 28, 2026 | 7.38 | 7.38 | 7.24 | 7.32 | 7.32 | 0.83% | 6,792 |
| 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 |