Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 7.08
+0.02 (0.28%)
Aug 7, 2026, 6:29 PM EET
Aspo Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |