Solar Foods Oyj (HEL:SFOODS)
Finland · Delayed Price · Currency is EUR 5.71
-0.03 (-0.52%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 5.72 | 5.74 | 5.64 | 5.71 | 5.71 | -0.52% | 2,143 |
| Jul 31, 2025 | 5.71 | 5.75 | 5.66 | 5.74 | 5.74 | 1.77% | 6,452 |
| Jul 30, 2025 | 5.65 | 5.72 | 5.64 | 5.64 | 5.64 | -0.88% | 3,148 |
| Jul 29, 2025 | 5.73 | 5.74 | 5.65 | 5.69 | 5.69 | -0.18% | 5,232 |
| Jul 28, 2025 | 5.73 | 5.79 | 5.69 | 5.70 | 5.70 | -0.35% | 8,856 |
| Jul 25, 2025 | 5.67 | 5.76 | 5.67 | 5.72 | 5.72 | 0.70% | 4,308 |
| Jul 24, 2025 | 5.70 | 5.78 | 5.68 | 5.68 | 5.68 | -0.18% | 5,676 |
| Jul 23, 2025 | 5.69 | 5.69 | 5.54 | 5.69 | 5.69 | - | 4,671 |
| Jul 22, 2025 | 6.17 | 6.17 | 5.69 | 5.69 | 5.69 | -1.04% | 8,244 |
| Jul 21, 2025 | 5.75 | 5.80 | 5.68 | 5.75 | 5.75 | 0.35% | 10,539 |
| Jul 18, 2025 | 5.79 | 5.82 | 5.65 | 5.73 | 5.73 | -0.87% | 13,069 |
| Jul 17, 2025 | 5.81 | 5.84 | 5.71 | 5.78 | 5.78 | 0.70% | 5,088 |
| Jul 16, 2025 | 5.89 | 5.99 | 5.74 | 5.74 | 5.74 | -1.54% | 7,517 |
| Jul 15, 2025 | 6.01 | 6.06 | 5.71 | 5.83 | 5.83 | 3.74% | 74,099 |
| Jul 14, 2025 | 5.76 | 5.76 | 5.62 | 5.62 | 5.62 | -1.75% | 4,808 |
| Jul 11, 2025 | 5.78 | 5.78 | 5.53 | 5.72 | 5.72 | -1.21% | 5,838 |
| Jul 10, 2025 | 5.79 | 5.80 | 5.70 | 5.79 | 5.79 | 0.70% | 5,939 |
| Jul 9, 2025 | 5.82 | 5.96 | 5.74 | 5.75 | 5.75 | -0.52% | 14,104 |
| Jul 8, 2025 | 5.72 | 5.82 | 5.68 | 5.78 | 5.78 | 2.30% | 88,263 |
| Jul 7, 2025 | 5.60 | 5.72 | 5.60 | 5.65 | 5.65 | 1.44% | 9,369 |
| Jul 4, 2025 | 5.61 | 5.64 | 5.56 | 5.57 | 5.57 | 0.18% | 4,756 |
| Jul 3, 2025 | 5.60 | 5.65 | 5.56 | 5.56 | 5.56 | -0.36% | 2,650 |
| Jul 2, 2025 | 5.47 | 5.69 | 5.47 | 5.58 | 5.58 | 2.95% | 18,724 |
| Jul 1, 2025 | 5.45 | 5.50 | 5.42 | 5.42 | 5.42 | 0.37% | 2,928 |
| Jun 30, 2025 | 5.38 | 5.40 | 5.30 | 5.40 | 5.40 | 2.47% | 1,722 |
| Jun 27, 2025 | 5.26 | 5.35 | 5.26 | 5.27 | 5.27 | 0.38% | 6,706 |
| Jun 26, 2025 | 5.28 | 5.30 | 5.17 | 5.25 | 5.25 | -0.19% | 11,900 |
| Jun 25, 2025 | 5.22 | 5.32 | 5.21 | 5.26 | 5.26 | 1.74% | 4,533 |
| Jun 24, 2025 | 5.29 | 5.30 | 5.12 | 5.17 | 5.17 | -2.45% | 13,480 |
| Jun 23, 2025 | 5.26 | 5.39 | 5.24 | 5.30 | 5.30 | 0.57% | 14,715 |
| Jun 19, 2025 | 5.39 | 5.40 | 5.20 | 5.27 | 5.27 | -3.48% | 12,078 |
| Jun 18, 2025 | 5.53 | 5.60 | 5.43 | 5.46 | 5.46 | -1.27% | 6,889 |
| Jun 17, 2025 | 5.51 | 5.74 | 5.48 | 5.53 | 5.53 | -3.83% | 30,476 |
| Jun 16, 2025 | 5.75 | 5.82 | 5.67 | 5.75 | 5.75 | 0.17% | 5,888 |
| Jun 13, 2025 | 5.73 | 5.74 | 5.65 | 5.74 | 5.74 | - | 7,404 |
| Jun 12, 2025 | 5.73 | 5.85 | 5.65 | 5.74 | 5.74 | 0.35% | 12,032 |
| Jun 11, 2025 | 5.84 | 5.84 | 5.68 | 5.72 | 5.72 | -2.05% | 10,088 |
| Jun 10, 2025 | 5.88 | 5.88 | 5.75 | 5.84 | 5.84 | -0.17% | 6,650 |
| Jun 9, 2025 | 5.89 | 5.90 | 5.77 | 5.85 | 5.85 | -0.51% | 9,903 |
| Jun 6, 2025 | 5.79 | 5.91 | 5.73 | 5.88 | 5.88 | 1.38% | 5,327 |
| Jun 5, 2025 | 5.90 | 6.00 | 5.79 | 5.80 | 5.80 | -1.36% | 5,455 |
| Jun 4, 2025 | 5.93 | 6.00 | 5.82 | 5.88 | 5.88 | -0.68% | 8,441 |
| Jun 3, 2025 | 5.86 | 5.99 | 5.86 | 5.92 | 5.92 | 1.20% | 4,200 |
| Jun 2, 2025 | 5.93 | 5.95 | 5.77 | 5.85 | 5.85 | 0.69% | 14,869 |
| May 30, 2025 | 5.99 | 6.00 | 5.73 | 5.81 | 5.81 | -1.53% | 14,647 |
| May 28, 2025 | 5.96 | 6.02 | 5.85 | 5.90 | 5.90 | -0.67% | 8,560 |
| May 27, 2025 | 6.11 | 6.11 | 5.92 | 5.94 | 5.94 | -1.49% | 19,371 |
| May 26, 2025 | 5.75 | 6.08 | 5.75 | 6.03 | 6.03 | 6.54% | 45,038 |
| May 23, 2025 | 5.83 | 5.90 | 5.64 | 5.66 | 5.66 | -0.53% | 4,265 |
| May 22, 2025 | 5.92 | 5.99 | 5.68 | 5.69 | 5.69 | -2.74% | 9,483 |