Solar Foods Oyj (HEL:SFOODS)
Finland · Delayed Price · Currency is EUR 5.02
+0.12 (2.45%)
At close: Aug 7, 2026
Solar Foods Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 4.94 | 5.02 | 4.88 | 5.02 | 5.02 | 2.45% | 10,497 |
| Aug 6, 2026 | 4.95 | 4.95 | 4.84 | 4.90 | 4.90 | 0.20% | 5,205 |
| Aug 5, 2026 | 4.84 | 4.92 | 4.83 | 4.89 | 4.89 | -1.01% | 4,972 |
| Aug 4, 2026 | 4.94 | 4.94 | 4.81 | 4.94 | 4.94 | 2.92% | 3,169 |
| Aug 3, 2026 | 4.85 | 4.91 | 4.80 | 4.80 | 4.80 | -1.03% | 2,740 |
| Jul 31, 2026 | 4.86 | 4.95 | 4.85 | 4.85 | 4.85 | - | 6,284 |
| Jul 30, 2026 | 4.84 | 4.85 | 4.76 | 4.85 | 4.85 | 0.41% | 4,657 |
| Jul 29, 2026 | 4.79 | 4.93 | 4.78 | 4.83 | 4.83 | 0.84% | 4,489 |
| Jul 28, 2026 | 4.95 | 4.95 | 4.79 | 4.79 | 4.79 | -0.62% | 6,424 |
| Jul 27, 2026 | 4.83 | 4.86 | 4.80 | 4.82 | 4.82 | -0.82% | 6,118 |
| Jul 24, 2026 | 4.84 | 4.90 | 4.82 | 4.86 | 4.86 | 0.41% | 5,633 |
| Jul 23, 2026 | 4.96 | 4.96 | 4.70 | 4.84 | 4.84 | -2.02% | 7,670 |
| Jul 22, 2026 | 4.95 | 4.98 | 4.84 | 4.94 | 4.94 | 0.82% | 4,476 |
| Jul 21, 2026 | 5.04 | 5.10 | 4.80 | 4.90 | 4.90 | -1.80% | 20,940 |
| Jul 20, 2026 | 5.06 | 5.12 | 4.99 | 4.99 | 4.99 | -1.38% | 7,679 |
| Jul 17, 2026 | 5.10 | 5.10 | 5.04 | 5.06 | 5.06 | -0.78% | 3,284 |
| Jul 16, 2026 | 4.99 | 5.12 | 4.93 | 5.10 | 5.10 | 2.00% | 17,797 |
| Jul 15, 2026 | 5.10 | 5.10 | 4.90 | 5.00 | 5.00 | 3.31% | 4,529 |
| Jul 14, 2026 | 4.93 | 5.04 | 4.84 | 4.84 | 4.84 | -1.83% | 2,928 |
| Jul 13, 2026 | 5.12 | 5.14 | 4.93 | 4.93 | 4.93 | -2.57% | 6,272 |
| Jul 10, 2026 | 5.14 | 5.14 | 4.96 | 5.06 | 5.06 | 0.40% | 19,562 |
| Jul 9, 2026 | 4.99 | 5.14 | 4.93 | 5.04 | 5.04 | 1.20% | 25,764 |
| Jul 8, 2026 | 4.89 | 5.08 | 4.77 | 4.98 | 4.98 | 3.32% | 18,369 |
| Jul 7, 2026 | 4.85 | 4.89 | 4.76 | 4.82 | 4.82 | 1.05% | 4,640 |
| Jul 6, 2026 | 4.86 | 4.89 | 4.68 | 4.77 | 4.77 | -0.63% | 8,141 |
| Jul 3, 2026 | 4.67 | 4.82 | 4.65 | 4.80 | 4.80 | 3.67% | 6,805 |
| Jul 2, 2026 | 4.74 | 4.74 | 4.63 | 4.63 | 4.63 | -0.22% | 3,830 |
| Jul 1, 2026 | 4.72 | 4.79 | 4.60 | 4.64 | 4.64 | -0.85% | 9,368 |
| Jun 30, 2026 | 4.78 | 4.78 | 4.68 | 4.68 | 4.68 | -0.85% | 3,329 |
| Jun 29, 2026 | 4.63 | 4.75 | 4.60 | 4.72 | 4.72 | 2.16% | 11,356 |
| Jun 26, 2026 | 4.78 | 4.78 | 4.60 | 4.62 | 4.62 | -0.22% | 4,411 |
| Jun 25, 2026 | 4.98 | 4.98 | 4.60 | 4.63 | 4.63 | -1.28% | 15,996 |
| Jun 24, 2026 | 4.94 | 4.95 | 4.66 | 4.69 | 4.69 | -3.10% | 18,133 |
| Jun 23, 2026 | 4.99 | 5.00 | 4.84 | 4.84 | 4.84 | -3.01% | 5,555 |
| Jun 22, 2026 | 5.20 | 5.22 | 4.98 | 4.99 | 4.99 | -3.67% | 15,376 |
| Jun 18, 2026 | 4.85 | 5.20 | 4.79 | 5.18 | 5.18 | 9.05% | 36,721 |
| Jun 17, 2026 | 4.69 | 5.10 | 4.68 | 4.75 | 4.75 | 1.50% | 52,755 |
| Jun 16, 2026 | 4.68 | 4.74 | 4.68 | 4.68 | 4.68 | - | 6,677 |
| Jun 15, 2026 | 4.81 | 4.81 | 4.62 | 4.68 | 4.68 | -0.43% | 15,964 |
| Jun 12, 2026 | 4.77 | 4.84 | 4.68 | 4.70 | 4.70 | -1.05% | 9,631 |
| Jun 11, 2026 | 4.73 | 4.78 | 4.71 | 4.75 | 4.75 | 0.42% | 5,074 |
| Jun 10, 2026 | 4.84 | 4.84 | 4.71 | 4.73 | 4.73 | -0.63% | 14,159 |
| Jun 9, 2026 | 4.91 | 4.91 | 4.76 | 4.76 | 4.76 | -2.26% | 7,380 |
| Jun 8, 2026 | 4.89 | 4.95 | 4.86 | 4.87 | 4.87 | 1.46% | 13,496 |
| Jun 5, 2026 | 4.93 | 5.10 | 4.78 | 4.80 | 4.80 | 2.13% | 25,150 |
| Jun 4, 2026 | 5.00 | 5.00 | 4.70 | 4.70 | 4.70 | -1.67% | 7,988 |
| Jun 3, 2026 | 4.96 | 5.10 | 4.78 | 4.78 | 4.78 | -2.45% | 8,936 |
| Jun 2, 2026 | 4.89 | 4.99 | 4.80 | 4.90 | 4.90 | 3.16% | 10,631 |
| Jun 1, 2026 | 4.93 | 4.99 | 4.75 | 4.75 | 4.75 | 1.06% | 28,051 |
| May 29, 2026 | 4.82 | 4.89 | 4.70 | 4.70 | 4.70 | -2.89% | 7,797 |