Solar Foods Oyj (HEL:SFOODS)
Finland · Delayed Price · Currency is EUR 4.610
-0.080 (-1.71%)
Oct 28, 2026, 5:29 PM EET
Solar Foods Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4.59 | 4.68 | 4.58 | 4.61 | 4.61 | -1.71% | 8,431 |
| Oct 27, 2026 | 4.80 | 4.80 | 4.65 | 4.69 | 4.69 | -2.49% | 3,755 |
| Oct 26, 2026 | 4.74 | 4.81 | 4.74 | 4.81 | 4.81 | 1.48% | 1,917 |
| Oct 23, 2026 | 4.71 | 4.83 | 4.66 | 4.74 | 4.74 | 0.64% | 5,255 |
| Oct 22, 2026 | 4.75 | 4.87 | 4.71 | 4.71 | 4.71 | -0.84% | 7,587 |
| Oct 21, 2026 | 4.82 | 4.85 | 4.72 | 4.75 | 4.75 | 0.85% | 3,484 |
| Oct 20, 2026 | 4.79 | 4.81 | 4.70 | 4.71 | 4.71 | 0.21% | 5,159 |
| Oct 19, 2026 | 4.79 | 4.85 | 4.70 | 4.70 | 4.70 | -2.08% | 3,419 |
| Oct 16, 2026 | 4.79 | 4.88 | 4.77 | 4.80 | 4.80 | - | 5,539 |
| Oct 15, 2026 | 4.87 | 4.87 | 4.79 | 4.80 | 4.80 | 1.05% | 3,051 |
| Oct 14, 2026 | 4.88 | 4.88 | 4.73 | 4.75 | 4.75 | -2.46% | 7,939 |
| Oct 13, 2026 | 4.88 | 4.88 | 4.87 | 4.87 | 4.87 | - | 5,821 |
| Oct 12, 2026 | 4.86 | 4.89 | 4.75 | 4.87 | 4.87 | 2.74% | 7,017 |
| Oct 9, 2026 | 4.88 | 4.88 | 4.74 | 4.74 | 4.74 | -0.42% | 9,636 |
| Oct 8, 2026 | 5.00 | 5.00 | 4.74 | 4.76 | 4.76 | -2.66% | 16,430 |
| Oct 7, 2026 | 4.85 | 4.89 | 4.84 | 4.89 | 4.89 | - | 8,790 |
| Oct 6, 2026 | 4.91 | 5.02 | 4.84 | 4.89 | 4.89 | -0.41% | 4,445 |
| Oct 5, 2026 | 4.89 | 4.99 | 4.77 | 4.91 | 4.91 | 0.61% | 10,442 |
| Oct 2, 2026 | 4.99 | 5.06 | 4.81 | 4.88 | 4.88 | -2.20% | 5,971 |
| Oct 1, 2026 | 5.04 | 5.04 | 4.95 | 4.99 | 4.99 | -0.99% | 5,879 |
| Sep 30, 2026 | 4.99 | 5.10 | 4.91 | 5.04 | 5.04 | 0.80% | 10,845 |
| Sep 29, 2026 | 4.87 | 5.06 | 4.87 | 5.00 | 5.00 | 0.81% | 3,171 |
| Sep 28, 2026 | 5.04 | 5.08 | 4.93 | 4.96 | 4.96 | -1.20% | 2,935 |
| Sep 25, 2026 | 4.95 | 5.08 | 4.93 | 5.02 | 5.02 | 1.83% | 5,159 |
| Sep 24, 2026 | 5.02 | 5.02 | 4.90 | 4.93 | 4.93 | -1.79% | 8,079 |
| Sep 23, 2026 | 5.04 | 5.06 | 4.96 | 5.02 | 5.02 | 0.60% | 2,643 |
| Sep 22, 2026 | 4.97 | 5.04 | 4.97 | 4.99 | 4.99 | 0.20% | 2,836 |
| Sep 21, 2026 | 5.02 | 5.04 | 4.97 | 4.98 | 4.98 | -1.19% | 4,645 |
| Sep 18, 2026 | 5.08 | 5.08 | 4.97 | 5.04 | 5.04 | -1.18% | 4,126 |
| Sep 17, 2026 | 5.00 | 5.10 | 4.99 | 5.10 | 5.10 | 3.03% | 4,327 |
| Sep 16, 2026 | 4.99 | 5.02 | 4.95 | 4.95 | 4.95 | -1.79% | 1,544 |
| Sep 15, 2026 | 4.97 | 5.08 | 4.96 | 5.04 | 5.04 | 1.00% | 6,105 |
| Sep 14, 2026 | 5.12 | 5.12 | 4.95 | 4.99 | 4.99 | -2.16% | 2,499 |
| Sep 11, 2026 | 5.10 | 5.14 | 4.95 | 5.10 | 5.10 | 1.19% | 12,433 |
| Sep 10, 2026 | 4.96 | 5.10 | 4.96 | 5.04 | 5.04 | 1.61% | 3,154 |
| Sep 9, 2026 | 4.97 | 5.04 | 4.95 | 4.96 | 4.96 | -1.59% | 7,928 |
| Sep 8, 2026 | 5.12 | 5.14 | 5.02 | 5.04 | 5.04 | -1.56% | 7,025 |
| Sep 7, 2026 | 5.04 | 5.14 | 5.02 | 5.12 | 5.12 | 1.99% | 7,797 |
| Sep 4, 2026 | 4.93 | 5.04 | 4.91 | 5.02 | 5.02 | -0.40% | 4,805 |
| Sep 3, 2026 | 4.91 | 5.04 | 4.91 | 5.04 | 5.04 | 2.86% | 6,017 |
| Sep 2, 2026 | 5.06 | 5.12 | 4.90 | 4.90 | 4.90 | -2.78% | 9,479 |
| Sep 1, 2026 | 5.14 | 5.14 | 5.02 | 5.04 | 5.04 | - | 2,627 |
| Aug 31, 2026 | 5.06 | 5.20 | 5.02 | 5.04 | 5.04 | -0.40% | 14,474 |
| Aug 28, 2026 | 5.04 | 5.14 | 4.98 | 5.06 | 5.06 | 0.40% | 4,731 |
| Aug 27, 2026 | 5.02 | 5.08 | 4.98 | 5.04 | 5.04 | -0.79% | 5,201 |
| Aug 26, 2026 | 5.12 | 5.14 | 5.04 | 5.08 | 5.08 | -0.78% | 8,546 |
| Aug 25, 2026 | 5.18 | 5.28 | 5.04 | 5.12 | 5.12 | -0.78% | 7,845 |
| Aug 24, 2026 | 5.08 | 5.16 | 5.00 | 5.16 | 5.16 | 1.18% | 6,039 |
| Aug 21, 2026 | 4.96 | 5.10 | 4.91 | 5.10 | 5.10 | 2.41% | 18,726 |
| Aug 20, 2026 | 4.98 | 4.98 | 4.89 | 4.98 | 4.98 | 0.20% | 4,545 |