GRK Infra Oyj (HEL:GRK)
Finland · Delayed Price · Currency is EUR 14.18
+0.01 (0.07%)
At close: Aug 11, 2025
ASLAN Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 14.18 | 14.25 | 13.40 | 13.94 | 13.94 | -1.72% | 17,256 |
| Aug 11, 2025 | 14.35 | 14.47 | 14.06 | 14.18 | 14.18 | 0.07% | 9,858 |
| Aug 8, 2025 | 14.50 | 14.50 | 14.00 | 14.17 | 14.17 | -0.88% | 4,679 |
| Aug 7, 2025 | 14.09 | 14.36 | 13.70 | 14.30 | 14.30 | 1.76% | 15,155 |
| Aug 6, 2025 | 13.84 | 14.06 | 13.50 | 14.05 | 14.05 | 1.50% | 11,527 |
| Aug 5, 2025 | 13.80 | 13.90 | 13.69 | 13.84 | 13.84 | 1.27% | 5,557 |
| Aug 4, 2025 | 14.00 | 14.06 | 13.30 | 13.67 | 13.67 | -1.80% | 17,473 |
| Aug 1, 2025 | 14.69 | 14.69 | 13.68 | 13.92 | 13.92 | -5.25% | 32,067 |
| Jul 31, 2025 | 14.75 | 15.37 | 14.41 | 14.69 | 14.69 | 3.46% | 70,553 |
| Jul 30, 2025 | 14.40 | 14.40 | 14.20 | 14.20 | 14.20 | -0.56% | 17,654 |
| Jul 29, 2025 | 14.30 | 14.38 | 14.19 | 14.28 | 14.28 | 1.72% | 32,631 |
| Jul 28, 2025 | 14.29 | 14.30 | 14.00 | 14.04 | 14.04 | -1.75% | 7,037 |
| Jul 25, 2025 | 14.25 | 14.45 | 14.13 | 14.29 | 14.29 | 0.48% | 14,055 |
| Jul 24, 2025 | 13.65 | 14.39 | 13.65 | 14.22 | 14.22 | 4.64% | 9,354 |
| Jul 23, 2025 | 13.83 | 14.04 | 13.59 | 13.59 | 13.59 | -1.71% | 3,639 |
| Jul 22, 2025 | 13.82 | 14.02 | 13.60 | 13.83 | 13.83 | 0.06% | 6,623 |
| Jul 21, 2025 | 14.26 | 14.30 | 13.55 | 13.82 | 13.82 | -2.19% | 9,503 |
| Jul 18, 2025 | 14.37 | 14.38 | 14.08 | 14.13 | 14.13 | -1.62% | 3,732 |
| Jul 17, 2025 | 14.44 | 14.44 | 14.08 | 14.36 | 14.36 | 2.50% | 11,033 |
| Jul 16, 2025 | 14.35 | 14.48 | 14.01 | 14.01 | 14.01 | -1.34% | 3,630 |
| Jul 15, 2025 | 14.30 | 14.49 | 14.20 | 14.20 | 14.20 | -0.15% | 2,630 |
| Jul 14, 2025 | 14.42 | 14.45 | 14.02 | 14.22 | 14.22 | -1.37% | 6,678 |
| Jul 11, 2025 | 14.36 | 14.49 | 14.35 | 14.42 | 14.42 | 0.50% | 3,716 |
| Jul 10, 2025 | 14.50 | 14.50 | 14.26 | 14.35 | 14.35 | 0.39% | 4,880 |
| Jul 9, 2025 | 14.50 | 14.50 | 14.21 | 14.29 | 14.29 | -1.43% | 4,219 |
| Jul 8, 2025 | 14.40 | 14.50 | 14.21 | 14.50 | 14.50 | 1.23% | 8,521 |
| Jul 7, 2025 | 14.22 | 14.50 | 14.01 | 14.32 | 14.32 | 0.97% | 7,728 |
| Jul 4, 2025 | 14.07 | 14.24 | 13.79 | 14.19 | 14.19 | 0.84% | 3,606 |
| Jul 3, 2025 | 14.26 | 14.26 | 13.61 | 14.07 | 14.07 | -0.23% | 6,722 |
| Jul 2, 2025 | 14.00 | 14.96 | 13.85 | 14.10 | 14.10 | 0.73% | 10,502 |
| Jul 1, 2025 | 13.50 | 14.05 | 13.40 | 14.00 | 14.00 | 3.69% | 28,126 |
| Jun 30, 2025 | 13.40 | 13.50 | 13.28 | 13.50 | 13.50 | 0.75% | 6,180 |
| Jun 27, 2025 | 13.50 | 13.50 | 13.28 | 13.40 | 13.40 | -0.70% | 3,559 |
| Jun 26, 2025 | 13.48 | 13.50 | 13.11 | 13.49 | 13.49 | 1.47% | 4,686 |
| Jun 25, 2025 | 13.50 | 13.50 | 12.99 | 13.30 | 13.30 | 0.18% | 4,854 |
| Jun 24, 2025 | 13.48 | 13.50 | 13.23 | 13.27 | 13.27 | -1.50% | 12,130 |
| Jun 23, 2025 | 13.00 | 13.50 | 13.00 | 13.48 | 13.48 | 3.23% | 18,391 |
| Jun 19, 2025 | 13.26 | 13.26 | 12.86 | 13.05 | 13.05 | -0.28% | 18,367 |
| Jun 18, 2025 | 11.57 | 13.35 | 11.50 | 13.09 | 13.09 | 13.14% | 35,646 |
| Jun 17, 2025 | 12.00 | 12.00 | 11.47 | 11.57 | 11.57 | -0.99% | 8,935 |
| Jun 16, 2025 | 11.73 | 11.92 | 11.66 | 11.69 | 11.69 | -0.19% | 2,827 |
| Jun 13, 2025 | 12.21 | 12.21 | 11.70 | 11.71 | 11.71 | -4.97% | 13,921 |
| Jun 12, 2025 | 12.31 | 12.47 | 11.80 | 12.32 | 12.32 | 0.16% | 10,218 |
| Jun 11, 2025 | 12.59 | 12.60 | 12.30 | 12.30 | 12.30 | -1.14% | 5,998 |
| Jun 10, 2025 | 12.55 | 12.70 | 12.31 | 12.44 | 12.44 | 0.19% | 11,120 |
| Jun 9, 2025 | 12.50 | 12.54 | 12.22 | 12.42 | 12.42 | 0.50% | 6,456 |
| Jun 6, 2025 | 12.20 | 12.55 | 12.20 | 12.36 | 12.36 | 1.83% | 6,836 |
| Jun 5, 2025 | 12.05 | 12.18 | 11.99 | 12.13 | 12.13 | 1.10% | 10,374 |
| Jun 4, 2025 | 12.40 | 12.51 | 11.96 | 12.00 | 12.00 | -3.07% | 23,182 |
| Jun 3, 2025 | 12.20 | 12.41 | 11.95 | 12.38 | 12.38 | 1.98% | 31,229 |