Solar Foods Oyj (HEL:SFOODS)
Finland · Delayed Price · Currency is EUR 5.40
-0.05 (-0.92%)
At close: Nov 19, 2025
Solar Foods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5.50 | 5.58 | 5.38 | 5.40 | 5.40 | -0.92% | 5,384 |
| Nov 18, 2025 | 5.56 | 5.56 | 5.39 | 5.45 | 5.45 | -0.37% | 8,105 |
| Nov 17, 2025 | 5.39 | 5.55 | 5.38 | 5.47 | 5.47 | 2.82% | 6,940 |
| Nov 14, 2025 | 5.41 | 5.50 | 5.30 | 5.32 | 5.32 | -1.48% | 18,208 |
| Nov 13, 2025 | 5.44 | 5.50 | 5.40 | 5.40 | 5.40 | 0.19% | 7,836 |
| Nov 12, 2025 | 5.41 | 5.50 | 5.32 | 5.39 | 5.39 | -0.37% | 5,270 |
| Nov 11, 2025 | 5.46 | 5.50 | 5.36 | 5.41 | 5.41 | -0.73% | 5,894 |
| Nov 10, 2025 | 5.45 | 5.61 | 5.40 | 5.45 | 5.45 | -0.55% | 6,763 |
| Nov 7, 2025 | 5.46 | 5.60 | 5.46 | 5.48 | 5.48 | 0.18% | 4,067 |
| Nov 6, 2025 | 5.50 | 5.59 | 5.45 | 5.47 | 5.47 | 0.37% | 3,370 |
| Nov 5, 2025 | 5.53 | 5.63 | 5.28 | 5.45 | 5.45 | -1.27% | 5,683 |
| Nov 4, 2025 | 5.49 | 5.62 | 5.45 | 5.52 | 5.52 | 1.85% | 6,322 |
| Nov 3, 2025 | 5.43 | 5.70 | 5.42 | 5.42 | 5.42 | - | 14,304 |
| Oct 31, 2025 | 5.56 | 5.66 | 5.42 | 5.42 | 5.42 | -2.34% | 13,699 |
| Oct 30, 2025 | 5.51 | 5.65 | 5.51 | 5.55 | 5.55 | 0.73% | 8,865 |
| Oct 29, 2025 | 5.46 | 5.55 | 5.45 | 5.51 | 5.51 | 2.99% | 2,961 |
| Oct 28, 2025 | 5.41 | 5.63 | 5.35 | 5.35 | 5.35 | -1.83% | 20,307 |
| Oct 27, 2025 | 5.58 | 5.58 | 5.40 | 5.45 | 5.45 | -1.80% | 15,061 |
| Oct 24, 2025 | 5.49 | 5.63 | 5.49 | 5.55 | 5.55 | 1.09% | 7,805 |
| Oct 23, 2025 | 5.50 | 5.59 | 5.47 | 5.49 | 5.49 | 0.37% | 12,491 |
| Oct 22, 2025 | 5.58 | 5.60 | 5.47 | 5.47 | 5.47 | -1.26% | 3,607 |
| Oct 21, 2025 | 5.56 | 5.59 | 5.46 | 5.54 | 5.54 | -0.18% | 4,687 |
| Oct 20, 2025 | 5.55 | 5.62 | 5.47 | 5.55 | 5.55 | 0.54% | 12,233 |
| Oct 17, 2025 | 5.67 | 5.68 | 5.51 | 5.52 | 5.52 | -2.47% | 10,512 |
| Oct 16, 2025 | 5.64 | 5.68 | 5.58 | 5.66 | 5.66 | 0.89% | 16,415 |
| Oct 15, 2025 | 5.50 | 5.63 | 5.50 | 5.61 | 5.61 | 2.75% | 11,732 |
| Oct 14, 2025 | 5.51 | 5.59 | 5.41 | 5.46 | 5.46 | 0.18% | 7,529 |
| Oct 13, 2025 | 5.51 | 5.57 | 5.42 | 5.45 | 5.45 | -0.91% | 5,876 |
| Oct 10, 2025 | 5.63 | 5.63 | 5.46 | 5.50 | 5.50 | -2.14% | 6,318 |
| Oct 9, 2025 | 5.50 | 5.62 | 5.49 | 5.62 | 5.62 | 3.12% | 13,519 |
| Oct 8, 2025 | 5.49 | 5.55 | 5.45 | 5.45 | 5.45 | -0.18% | 8,801 |
| Oct 7, 2025 | 5.51 | 5.52 | 5.46 | 5.46 | 5.46 | -1.09% | 3,043 |
| Oct 6, 2025 | 5.57 | 5.58 | 5.49 | 5.52 | 5.52 | 1.10% | 11,087 |
| Oct 3, 2025 | 5.47 | 5.59 | 5.46 | 5.46 | 5.46 | -0.36% | 10,382 |
| Oct 2, 2025 | 5.55 | 5.59 | 5.48 | 5.48 | 5.48 | -0.36% | 5,084 |
| Oct 1, 2025 | 5.53 | 5.56 | 5.49 | 5.50 | 5.50 | -0.54% | 6,374 |
| Sep 30, 2025 | 5.58 | 5.58 | 5.50 | 5.53 | 5.53 | -0.90% | 4,821 |
| Sep 29, 2025 | 5.59 | 5.60 | 5.52 | 5.58 | 5.58 | 0.90% | 14,285 |
| Sep 26, 2025 | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -1.43% | 4,644 |
| Sep 25, 2025 | 5.56 | 5.64 | 5.56 | 5.61 | 5.61 | 0.90% | 3,031 |
| Sep 24, 2025 | 5.61 | 5.62 | 5.56 | 5.56 | 5.56 | -0.89% | 13,976 |
| Sep 23, 2025 | 5.54 | 5.70 | 5.53 | 5.61 | 5.61 | 2.37% | 16,186 |
| Sep 22, 2025 | 5.51 | 5.52 | 5.41 | 5.48 | 5.48 | -0.36% | 7,035 |
| Sep 19, 2025 | 5.48 | 5.60 | 5.45 | 5.50 | 5.50 | 0.18% | 11,456 |
| Sep 18, 2025 | 5.53 | 5.55 | 5.48 | 5.49 | 5.49 | -0.54% | 4,642 |
| Sep 17, 2025 | 5.54 | 5.54 | 5.46 | 5.52 | 5.52 | -0.72% | 5,647 |
| Sep 16, 2025 | 5.45 | 5.59 | 5.45 | 5.56 | 5.56 | 2.21% | 9,738 |
| Sep 15, 2025 | 5.49 | 5.50 | 5.39 | 5.44 | 5.44 | -1.45% | 7,436 |
| Sep 12, 2025 | 5.55 | 5.59 | 5.52 | 5.52 | 5.52 | 0.36% | 2,873 |
| Sep 11, 2025 | 5.67 | 5.67 | 5.45 | 5.50 | 5.50 | -2.83% | 6,399 |