Aspocomp Group Oyj (LON:0DG8)
London · Delayed Price · Currency is GBP · Price in EUR 5.24
-0.10 (-1.87%)
At close: Feb 11, 2026
Aspocomp Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 5.36 | 5.36 | 5.24 | 5.24 | 5.24 | -1.87% | 850 |
| Feb 10, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | 10 |
| Feb 9, 2026 | 5.26 | 5.34 | 5.26 | 5.34 | 5.34 | -1.48% | 143 |
| Feb 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | 2 |
| Feb 5, 2026 | 5.28 | 5.44 | 5.28 | 5.44 | 5.44 | 3.03% | 2,045 |
| Feb 3, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | -1.86% | 1,096 |
| Feb 2, 2026 | 5.36 | 5.38 | 5.32 | 5.38 | 5.38 | -0.55% | 870 |
| Jan 29, 2026 | 5.36 | 5.42 | 5.32 | 5.41 | 5.41 | 2.66% | 597 |
| Jan 28, 2026 | 5.30 | 5.30 | 5.27 | 5.27 | 5.27 | -1.31% | 49 |
| Jan 27, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.91% | 200 |
| Jan 26, 2026 | 5.37 | 5.37 | 5.24 | 5.24 | 5.24 | -2.96% | 118 |
| Jan 22, 2026 | 5.44 | 5.44 | 5.40 | 5.40 | 5.40 | - | 485 |
| Jan 21, 2026 | 5.42 | 5.46 | 5.40 | 5.40 | 5.40 | 0.37% | 1,519 |
| Jan 20, 2026 | 5.84 | 5.84 | 5.31 | 5.38 | 5.38 | 3.07% | 1,509 |
| Jan 19, 2026 | 5.22 | 5.34 | 5.22 | 5.22 | 5.22 | -2.25% | 281 |
| Jan 16, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -0.37% | 1,642 |
| Jan 15, 2026 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | -0.37% | 1,604 |
| Jan 14, 2026 | 5.37 | 5.38 | 5.37 | 5.38 | 5.38 | - | 387 |
| Jan 13, 2026 | 5.22 | 5.38 | 5.22 | 5.38 | 5.38 | 2.48% | 829 |
| Jan 12, 2026 | 5.26 | 5.36 | 5.25 | 5.25 | 5.25 | 0.57% | 227 |
| Jan 9, 2026 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | - | 178 |
| Jan 8, 2026 | 5.13 | 5.24 | 5.13 | 5.22 | 5.22 | -1.88% | 127 |
| Jan 7, 2026 | 5.30 | 5.33 | 5.18 | 5.32 | 5.32 | 4.31% | 2,230 |
| Jan 2, 2026 | 5.24 | 5.24 | 5.10 | 5.10 | 5.10 | 3.03% | 1,472 |
| Dec 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 1.43% | 880 |
| Dec 29, 2025 | 4.88 | 4.88 | 4.81 | 4.88 | 4.88 | 0.41% | 2,259 |
| Dec 23, 2025 | 4.77 | 4.86 | 4.77 | 4.86 | 4.86 | 0.21% | 1,801 |
| Dec 22, 2025 | 4.85 | 4.85 | 4.78 | 4.85 | 4.85 | 0.41% | 1,415 |
| Dec 19, 2025 | 4.94 | 4.94 | 4.80 | 4.83 | 4.83 | -1.02% | 239 |
| Dec 18, 2025 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.67% | 354 |
| Dec 17, 2025 | 4.83 | 4.89 | 4.80 | 4.80 | 4.80 | -2.04% | 768 |
| Dec 16, 2025 | 4.87 | 4.90 | 4.85 | 4.90 | 4.90 | -0.41% | 419 |
| Dec 15, 2025 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -1.99% | 728 |
| Dec 12, 2025 | 4.86 | 5.02 | 4.86 | 5.02 | 5.02 | 0.70% | 311 |
| Dec 11, 2025 | 4.93 | 5.04 | 4.93 | 4.99 | 4.99 | -1.48% | 625 |
| Dec 10, 2025 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | 6 |
| Dec 9, 2025 | 5.02 | 5.08 | 5.02 | 5.08 | 5.08 | - | 1,073 |
| Dec 8, 2025 | 5.14 | 5.18 | 5.08 | 5.08 | 5.08 | 0.40% | 1,677 |
| Dec 5, 2025 | 5.16 | 5.18 | 5.06 | 5.06 | 5.06 | -1.17% | 141 |
| Dec 4, 2025 | 5.16 | 5.16 | 5.12 | 5.12 | 5.12 | -0.39% | 630 |
| Dec 3, 2025 | 5.18 | 5.18 | 5.14 | 5.14 | 5.14 | -0.77% | 149 |
| Dec 2, 2025 | 5.14 | 5.18 | 5.14 | 5.18 | 5.18 | 0.39% | 120 |
| Dec 1, 2025 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | - | 1,343 |
| Nov 28, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.98% | 73 |
| Nov 27, 2025 | 5.06 | 5.10 | 5.06 | 5.06 | 5.06 | -1.17% | 183 |
| Nov 26, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | 40 |
| Nov 25, 2025 | 5.18 | 5.18 | 5.12 | 5.12 | 5.12 | -1.16% | 1,100 |
| Nov 24, 2025 | 5.18 | 5.18 | 5.14 | 5.18 | 5.18 | 0.39% | 1,028 |
| Nov 21, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -0.77% | 137 |
| Nov 20, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.39% | 669 |