Solar Foods Oyj (HEL:SFOODS)
Finland · Delayed Price · Currency is EUR 4.620
-0.010 (-0.22%)
At close: Jun 26, 2026
Solar Foods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 4.98 | 4.98 | 4.84 | 4.84 | 4.84 | -0.82% | 5,117 |
| May 27, 2026 | 4.91 | 4.99 | 4.85 | 4.88 | 4.88 | -0.41% | 2,945 |
| May 26, 2026 | 4.91 | 4.96 | 4.84 | 4.90 | 4.90 | 1.24% | 9,040 |
| May 25, 2026 | 4.98 | 5.08 | 4.80 | 4.84 | 4.84 | 2.76% | 12,927 |
| May 22, 2026 | 4.74 | 4.75 | 4.61 | 4.71 | 4.71 | -0.84% | 15,818 |
| May 21, 2026 | 4.87 | 5.04 | 4.70 | 4.75 | 4.75 | -2.26% | 23,636 |
| May 20, 2026 | 5.14 | 5.14 | 4.85 | 4.86 | 4.86 | -2.41% | 9,324 |
| May 19, 2026 | 4.99 | 5.00 | 4.94 | 4.98 | 4.98 | -0.40% | 5,438 |
| May 18, 2026 | 5.10 | 5.22 | 5.00 | 5.00 | 5.00 | -1.19% | 13,397 |
| May 15, 2026 | 5.08 | 5.16 | 4.86 | 5.06 | 5.06 | 1.20% | 10,838 |
| May 13, 2026 | 5.04 | 5.18 | 5.00 | 5.00 | 5.00 | -0.40% | 10,607 |
| May 12, 2026 | 5.20 | 5.24 | 5.02 | 5.02 | 5.02 | -0.40% | 5,799 |
| May 11, 2026 | 5.18 | 5.26 | 5.00 | 5.04 | 5.04 | 0.40% | 12,186 |
| May 8, 2026 | 5.24 | 5.24 | 5.02 | 5.02 | 5.02 | 0.40% | 6,638 |
| May 7, 2026 | 5.10 | 5.20 | 4.98 | 5.00 | 5.00 | -0.40% | 14,428 |
| May 6, 2026 | 5.18 | 5.26 | 4.92 | 5.02 | 5.02 | -0.40% | 17,194 |
| May 5, 2026 | 5.10 | 5.18 | 5.04 | 5.04 | 5.04 | - | 3,172 |
| May 4, 2026 | 5.40 | 5.44 | 5.00 | 5.04 | 5.04 | -4.91% | 26,711 |
| Apr 30, 2026 | 5.30 | 5.44 | 5.28 | 5.30 | 5.30 | 0.76% | 6,511 |
| Apr 29, 2026 | 5.12 | 5.44 | 5.12 | 5.26 | 5.26 | 2.73% | 10,175 |
| Apr 28, 2026 | 5.38 | 5.44 | 5.12 | 5.12 | 5.12 | -4.12% | 25,851 |
| Apr 27, 2026 | 5.56 | 5.56 | 5.34 | 5.34 | 5.34 | -2.20% | 6,926 |
| Apr 24, 2026 | 5.60 | 5.68 | 5.42 | 5.46 | 5.46 | -1.44% | 14,151 |
| Apr 23, 2026 | 5.58 | 5.64 | 5.54 | 5.54 | 5.54 | - | 8,409 |
| Apr 22, 2026 | 5.58 | 5.68 | 5.50 | 5.54 | 5.54 | 1.09% | 20,059 |
| Apr 21, 2026 | 5.62 | 5.62 | 5.46 | 5.48 | 5.48 | 0.74% | 17,738 |
| Apr 20, 2026 | 5.32 | 5.60 | 5.30 | 5.44 | 5.44 | 5.43% | 29,515 |
| Apr 17, 2026 | 5.06 | 5.30 | 5.06 | 5.16 | 5.16 | 2.38% | 12,656 |
| Apr 16, 2026 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | -4.55% | 15,552 |
| Apr 15, 2026 | 5.16 | 5.32 | 5.16 | 5.28 | 5.28 | 2.72% | 27,421 |