Solar Foods Oyj (HEL:SFOODS)
 5.55
 +0.04 (0.73%)
  At close: Oct 30, 2025
Solar Foods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| 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 | 
| Sep 10, 2025 | 5.67 | 5.67 | 5.58 | 5.66 | 5.66 | 1.62% | 10,253 | 
| Sep 9, 2025 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | 0.54% | 8,815 | 
| Sep 8, 2025 | 5.66 | 5.67 | 5.47 | 5.54 | 5.54 | 0.18% | 7,021 | 
| Sep 5, 2025 | 5.55 | 5.57 | 5.50 | 5.53 | 5.53 | 0.55% | 9,676 | 
| Sep 4, 2025 | 5.59 | 5.62 | 5.50 | 5.50 | 5.50 | - | 5,427 | 
| Sep 3, 2025 | 5.54 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 14,781 | 
| Sep 2, 2025 | 5.59 | 5.66 | 5.55 | 5.55 | 5.55 | 0.73% | 7,840 | 
| Sep 1, 2025 | 5.59 | 5.60 | 5.51 | 5.51 | 5.51 | -1.25% | 7,584 | 
| Aug 29, 2025 | 5.60 | 5.69 | 5.55 | 5.58 | 5.58 | 0.90% | 8,684 | 
| Aug 28, 2025 | 5.68 | 5.68 | 5.53 | 5.53 | 5.53 | 0.36% | 11,879 | 
| Aug 27, 2025 | 5.63 | 5.68 | 5.50 | 5.51 | 5.51 | -2.48% | 10,178 | 
| Aug 26, 2025 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | 0.53% | 2,342 | 
| Aug 25, 2025 | 5.63 | 5.64 | 5.59 | 5.62 | 5.62 | 0.36% | 2,922 | 
| Aug 22, 2025 | 5.60 | 5.69 | 5.60 | 5.60 | 5.60 | 0.36% | 4,508 |