Aspocomp Group Oyj (LON:0DG8)
London · Delayed Price · Currency is GBP · Price in EUR 5.67
-0.06 (-1.05%)
At close: Sep 25, 2026
LON:0DG8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | -1.05% | 400 |
| Sep 24, 2026 | 5.74 | 5.74 | 5.73 | 5.73 | 5.73 | 1.24% | 158 |
| Sep 23, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | 4.81% | 750 |
| Sep 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% | 44 |
| Sep 17, 2026 | 5.40 | 5.41 | 5.40 | 5.41 | 5.41 | -0.55% | 25 |
| Sep 16, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | 15 |
| Sep 15, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -0.73% | 20 |
| Sep 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% | 197 |
| Sep 11, 2026 | 5.46 | 5.64 | 5.46 | 5.46 | 5.46 | 2.63% | 260 |
| Sep 9, 2026 | 5.14 | 5.32 | 5.14 | 5.32 | 5.32 | -0.37% | 21 |
| Sep 8, 2026 | 5.26 | 5.36 | 5.26 | 5.34 | 5.34 | 0.75% | 45 |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% | 8 |
| Sep 4, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% | 100 |
| Sep 3, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -0.75% | 4 |
| Sep 2, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.52% | 13 |
| Sep 1, 2026 | 5.29 | 5.29 | 5.28 | 5.28 | 5.28 | - | 40 |
| Aug 31, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.76% | 20 |
| Aug 28, 2026 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | -1.87% | 88 |
| Aug 27, 2026 | 5.38 | 5.38 | 5.34 | 5.34 | 5.34 | -4.30% | 16 |
| Aug 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.82% | 270 |
| Aug 24, 2026 | 5.57 | 5.57 | 5.48 | 5.48 | 5.48 | -0.54% | 210 |
| Aug 21, 2026 | 5.66 | 5.66 | 5.51 | 5.51 | 5.51 | 0.55% | 68 |
| Aug 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -0.36% | 4 |
| Aug 10, 2026 | 5.51 | 5.58 | 5.46 | 5.50 | 5.50 | 0.36% | 688 |
| Aug 7, 2026 | 5.44 | 5.48 | 5.36 | 5.48 | 5.48 | 1.11% | 563 |
| Aug 6, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -3.21% | 140 |
| Aug 5, 2026 | 5.60 | 5.60 | 5.52 | 5.60 | 5.60 | 2.94% | 303 |
| Aug 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | 12 |
| Jul 31, 2026 | 5.47 | 5.47 | 5.41 | 5.46 | 5.46 | 6.64% | 22 |
| Jul 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.92% | 400 |
| Jul 9, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | 8 |
| Jul 7, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 1.15% | 50 |
| Jul 6, 2026 | 5.42 | 5.42 | 5.20 | 5.20 | 5.20 | -2.80% | 86 |
| Jul 3, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.56% | 10 |
| Jul 2, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 3.30% | 38 |
| Jun 26, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -3.20% | 200 |
| Jun 25, 2026 | 5.02 | 5.32 | 5.02 | 5.32 | 5.32 | 4.11% | 106 |
| Jun 24, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -3.04% | 260 |
| Jun 22, 2026 | 5.22 | 5.34 | 5.22 | 5.27 | 5.27 | 1.74% | 3,180 |
| Jun 17, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 3.81% | 800 |
| Jun 16, 2026 | 4.91 | 4.99 | 4.91 | 4.99 | 4.99 | 0.20% | 685 |
| Jun 15, 2026 | 4.92 | 4.98 | 4.92 | 4.98 | 4.98 | - | 862 |
| Jun 12, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.20% | 20 |
| Jun 11, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | 1 |
| Jun 10, 2026 | 5.03 | 5.03 | 4.95 | 4.95 | 4.95 | -4.44% | 81 |
| Jun 9, 2026 | 5.32 | 5.32 | 5.18 | 5.18 | 5.18 | -3.54% | 90 |
| Jun 5, 2026 | 5.34 | 5.37 | 5.30 | 5.37 | 5.37 | 1.32% | 121 |
| Jun 4, 2026 | 5.24 | 5.34 | 5.24 | 5.30 | 5.30 | -0.38% | 187 |
| Jun 3, 2026 | 5.21 | 5.32 | 5.20 | 5.32 | 5.32 | -1.48% | 2,910 |
| Jun 2, 2026 | 5.48 | 5.50 | 5.40 | 5.40 | 5.40 | -2.88% | 841 |