Solar Foods Oyj (HEL:SFOODS)
Finland · Delayed Price · Currency is EUR 4.900
-0.030 (-0.61%)
At close: Jan 28, 2026
Solar Foods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 4.91 | 5.03 | 4.86 | 4.86 | 4.86 | -0.82% | 64,742 |
| Jan 28, 2026 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -0.61% | 20,538 |
| Jan 27, 2026 | 4.92 | 5.03 | 4.87 | 4.93 | 4.93 | 1.34% | 36,251 |
| Jan 26, 2026 | 5.04 | 5.15 | 4.86 | 4.87 | 4.87 | -2.41% | 54,311 |
| Jan 23, 2026 | 5.47 | 5.48 | 4.75 | 4.99 | 4.99 | -12.85% | 279,003 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.65 | 5.72 | 5.72 | 0.18% | 4,657 |
| Jan 21, 2026 | 5.70 | 5.73 | 5.63 | 5.71 | 5.71 | 0.18% | 9,249 |
| Jan 20, 2026 | 5.61 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 5,356 |
| Jan 19, 2026 | 5.76 | 6.17 | 5.50 | 5.60 | 5.60 | -2.61% | 18,877 |
| Jan 16, 2026 | 5.75 | 5.76 | 5.69 | 5.75 | 5.75 | 1.59% | 11,909 |
| Jan 15, 2026 | 5.72 | 5.75 | 5.65 | 5.66 | 5.66 | 0.71% | 21,380 |
| Jan 14, 2026 | 5.57 | 5.99 | 5.57 | 5.62 | 5.62 | 0.90% | 26,116 |
| Jan 13, 2026 | 5.41 | 5.60 | 5.40 | 5.57 | 5.57 | 5.09% | 18,800 |
| Jan 12, 2026 | 5.02 | 5.57 | 5.02 | 5.30 | 5.30 | 5.79% | 21,822 |
| Jan 9, 2026 | 5.10 | 5.14 | 5.00 | 5.01 | 5.01 | -1.57% | 14,883 |
| Jan 8, 2026 | 4.97 | 5.18 | 4.95 | 5.09 | 5.09 | 4.09% | 14,776 |
| Jan 7, 2026 | 4.74 | 4.96 | 4.74 | 4.89 | 4.89 | 3.16% | 11,025 |
| Jan 5, 2026 | 4.73 | 4.84 | 4.70 | 4.74 | 4.74 | 0.96% | 14,853 |
| Jan 2, 2026 | 4.68 | 4.73 | 4.66 | 4.70 | 4.70 | 0.43% | 18,678 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -1.27% | 15,669 |
| Dec 29, 2025 | 4.68 | 4.77 | 4.63 | 4.74 | 4.74 | 1.94% | 20,373 |
| Dec 23, 2025 | 4.65 | 4.83 | 4.65 | 4.65 | 4.65 | -0.75% | 7,697 |
| Dec 22, 2025 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -0.43% | 6,031 |
| Dec 19, 2025 | 4.79 | 4.87 | 4.66 | 4.70 | 4.70 | -1.47% | 14,902 |
| Dec 18, 2025 | 5.00 | 5.05 | 4.77 | 4.77 | 4.77 | -3.44% | 16,749 |
| Dec 17, 2025 | 5.07 | 5.10 | 4.94 | 4.94 | 4.94 | -2.56% | 9,710 |
| Dec 16, 2025 | 4.92 | 5.07 | 4.77 | 5.07 | 5.07 | 3.68% | 15,695 |
| Dec 15, 2025 | 5.00 | 5.09 | 4.89 | 4.89 | 4.89 | -3.17% | 16,369 |
| Dec 12, 2025 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 3.38% | 5,300 |
| Dec 11, 2025 | 5.00 | 5.08 | 4.81 | 4.89 | 4.89 | -2.30% | 6,160 |
| Dec 10, 2025 | 4.91 | 5.04 | 4.91 | 5.00 | 5.00 | 3.09% | 7,034 |
| Dec 9, 2025 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | -2.02% | 8,283 |
| Dec 8, 2025 | 5.07 | 5.07 | 4.81 | 4.95 | 4.95 | -2.37% | 9,346 |
| Dec 5, 2025 | 5.40 | 5.59 | 5.07 | 5.07 | 5.07 | -4.34% | 22,603 |
| Dec 4, 2025 | 4.74 | 5.30 | 4.65 | 5.30 | 5.30 | 11.93% | 20,574 |
| Dec 3, 2025 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -3.37% | 11,522 |
| Dec 2, 2025 | 4.94 | 5.00 | 4.83 | 4.90 | 4.90 | -2.00% | 22,311 |
| Dec 1, 2025 | 5.16 | 5.20 | 5.00 | 5.00 | 5.00 | -3.10% | 5,766 |
| Nov 28, 2025 | 5.19 | 5.20 | 5.05 | 5.16 | 5.16 | -0.96% | 12,076 |
| Nov 27, 2025 | 5.33 | 5.35 | 5.21 | 5.21 | 5.21 | -2.62% | 9,415 |
| Nov 26, 2025 | 5.37 | 5.37 | 5.28 | 5.35 | 5.35 | -0.74% | 3,396 |
| Nov 25, 2025 | 5.29 | 5.45 | 5.28 | 5.39 | 5.39 | 2.08% | 3,873 |
| Nov 24, 2025 | 5.59 | 5.59 | 5.22 | 5.28 | 5.28 | -3.30% | 5,632 |
| Nov 21, 2025 | 5.45 | 5.60 | 5.45 | 5.46 | 5.46 | 0.37% | 7,765 |
| Nov 20, 2025 | 5.51 | 5.51 | 5.37 | 5.44 | 5.44 | 0.74% | 4,516 |
| 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 |