Solar Foods Oyj (HEL:SFOODS)
Finland · Delayed Price · Currency is EUR 5.53
+0.03 (0.55%)
At close: Sep 5, 2025
Solar Foods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 5.69 | 5.69 | 5.52 | 5.58 | 5.58 | -1.93% | 7,678 |
| Aug 20, 2025 | 5.69 | 5.73 | 5.63 | 5.69 | 5.69 | 0.71% | 4,105 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 2,094 |
| Aug 18, 2025 | 5.71 | 5.72 | 5.60 | 5.60 | 5.60 | -0.53% | 7,941 |
| Aug 15, 2025 | 5.54 | 5.72 | 5.54 | 5.63 | 5.63 | 1.99% | 14,100 |
| Aug 14, 2025 | 5.71 | 5.74 | 5.50 | 5.52 | 5.52 | -2.99% | 26,462 |
| Aug 13, 2025 | 5.73 | 5.73 | 5.64 | 5.69 | 5.69 | -0.18% | 6,883 |
| Aug 12, 2025 | 5.73 | 5.74 | 5.63 | 5.70 | 5.70 | -0.35% | 4,445 |
| Aug 11, 2025 | 5.71 | 5.75 | 5.68 | 5.72 | 5.72 | 0.35% | 6,711 |
| Aug 8, 2025 | 5.69 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 10,147 |
| Aug 7, 2025 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | -0.71% | 4,030 |
| Aug 6, 2025 | 5.73 | 5.73 | 5.58 | 5.64 | 5.64 | -0.88% | 4,028 |
| Aug 5, 2025 | 5.72 | 5.75 | 5.68 | 5.69 | 5.69 | 0.18% | 2,944 |
| Aug 4, 2025 | 5.72 | 5.74 | 5.62 | 5.68 | 5.68 | -0.53% | 12,728 |
| 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 |