Solar Foods Oyj (HEL:SFOODS)
Finland · Delayed Price · Currency is EUR 5.00
-0.06 (-1.19%)
At close: May 18, 2026
Solar Foods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 4.91 | 5.18 | 4.91 | 5.14 | 5.14 | 4.90% | 13,398 |
| Apr 13, 2026 | 4.81 | 4.97 | 4.80 | 4.90 | 4.90 | 2.08% | 15,345 |
| Apr 10, 2026 | 4.83 | 4.83 | 4.66 | 4.80 | 4.80 | -0.62% | 9,733 |
| Apr 9, 2026 | 4.55 | 4.83 | 4.55 | 4.83 | 4.83 | 5.69% | 11,893 |
| Apr 8, 2026 | 4.75 | 4.76 | 4.57 | 4.57 | 4.57 | -2.56% | 10,368 |
| Apr 7, 2026 | 4.67 | 4.76 | 4.61 | 4.69 | 4.69 | 0.43% | 6,318 |
| Apr 2, 2026 | 4.68 | 4.68 | 4.57 | 4.67 | 4.67 | 2.41% | 4,475 |
| Apr 1, 2026 | 4.56 | 4.67 | 4.56 | 4.56 | 4.56 | - | 4,400 |
| Mar 31, 2026 | 4.56 | 4.68 | 4.56 | 4.56 | 4.56 | - | 8,947 |
| Mar 30, 2026 | 4.55 | 4.68 | 4.52 | 4.56 | 4.56 | 1.00% | 9,005 |
| Mar 27, 2026 | 4.53 | 4.70 | 4.45 | 4.52 | 4.52 | 1.01% | 28,301 |
| Mar 26, 2026 | 4.54 | 4.54 | 4.47 | 4.47 | 4.47 | -0.67% | 4,009 |
| Mar 25, 2026 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | 1.47% | 4,512 |
| Mar 24, 2026 | 4.40 | 4.50 | 4.35 | 4.44 | 4.44 | 3.26% | 5,829 |
| Mar 23, 2026 | 4.36 | 4.46 | 4.29 | 4.30 | 4.30 | -1.49% | 5,050 |
| Mar 20, 2026 | 4.32 | 4.44 | 4.32 | 4.36 | 4.36 | 0.93% | 5,778 |
| Mar 19, 2026 | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | -1.14% | 938 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.37 | 4.37 | 4.37 | -1.47% | 2,589 |
| Mar 17, 2026 | 4.43 | 4.49 | 4.35 | 4.44 | 4.44 | 2.19% | 8,792 |
| Mar 16, 2026 | 4.26 | 4.46 | 4.26 | 4.34 | 4.34 | 3.58% | 5,908 |
| Mar 13, 2026 | 4.08 | 4.40 | 4.08 | 4.19 | 4.19 | 2.70% | 13,508 |
| Mar 12, 2026 | 4.21 | 4.30 | 4.06 | 4.08 | 4.08 | -2.16% | 13,948 |
| Mar 11, 2026 | 4.25 | 4.32 | 4.17 | 4.17 | 4.17 | -2.46% | 7,424 |
| Mar 10, 2026 | 4.40 | 4.43 | 4.23 | 4.28 | 4.28 | -2.95% | 11,412 |
| Mar 9, 2026 | 4.29 | 4.56 | 4.22 | 4.41 | 4.41 | 1.73% | 11,191 |
| Mar 6, 2026 | 4.19 | 4.45 | 4.10 | 4.33 | 4.33 | 5.48% | 17,178 |
| Mar 5, 2026 | 4.25 | 4.27 | 3.96 | 4.11 | 4.11 | -3.53% | 41,392 |
| Mar 4, 2026 | 4.32 | 4.43 | 4.22 | 4.26 | 4.26 | 1.43% | 25,374 |