Aspo Oyj (HEL:ASPO)
Finland · Delayed Price · Currency is EUR 7.12
-0.02 (-0.28%)
Oct 7, 2026, 6:29 PM EET
Aspo Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |