Aspo Oyj (LON:0J8S)
London · Delayed Price · Currency is GBP · Price in EUR 6.88
+0.16 (2.38%)
At close: Mar 18, 2026
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 6.66 | 6.66 | 6.60 | 6.60 | 6.60 | -4.07% | 1,200 |
| Mar 18, 2026 | 6.86 | 6.89 | 6.86 | 6.88 | 6.88 | 2.38% | 121 |
| Mar 17, 2026 | 6.74 | 6.74 | 6.72 | 6.72 | 6.72 | -0.30% | 207 |
| Mar 16, 2026 | 6.70 | 6.74 | 6.70 | 6.74 | 6.74 | 1.51% | 655 |
| Mar 13, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | 10 |
| Mar 12, 2026 | 6.68 | 6.68 | 6.63 | 6.66 | 6.66 | 0.30% | 199 |
| Mar 11, 2026 | 6.56 | 6.64 | 6.56 | 6.64 | 6.64 | - | 2,204 |
| Mar 10, 2026 | 6.62 | 6.68 | 6.62 | 6.64 | 6.64 | 0.30% | 398 |
| Mar 9, 2026 | 6.52 | 6.62 | 6.52 | 6.62 | 6.62 | -1.49% | 1,300 |
| Mar 6, 2026 | 6.76 | 6.76 | 6.72 | 6.72 | 6.72 | -0.30% | 105 |
| Mar 5, 2026 | 6.72 | 6.74 | 6.72 | 6.74 | 6.74 | 0.45% | 213 |
| Mar 4, 2026 | 6.63 | 6.74 | 6.63 | 6.71 | 6.71 | 0.15% | 1,649 |
| Mar 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.19% | 1,374 |
| Mar 2, 2026 | 6.84 | 6.86 | 6.82 | 6.85 | 6.85 | -1.86% | 1,776 |
| Feb 27, 2026 | 6.90 | 6.98 | 6.90 | 6.98 | 6.98 | - | 1,024 |
| Feb 26, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | 0.29% | 102 |
| Feb 25, 2026 | 6.93 | 6.96 | 6.92 | 6.96 | 6.96 | 0.29% | 780 |
| Feb 24, 2026 | 6.86 | 6.94 | 6.86 | 6.94 | 6.94 | -0.57% | 1,071 |
| Feb 23, 2026 | 7.04 | 7.10 | 6.98 | 6.98 | 6.98 | 1.60% | 5,397 |
| Feb 20, 2026 | 6.86 | 6.90 | 6.84 | 6.87 | 6.87 | -0.43% | 3,237 |
| Feb 19, 2026 | 6.98 | 7.00 | 6.82 | 6.90 | 6.90 | -1.43% | 3,427 |
| Feb 18, 2026 | 7.14 | 7.14 | 6.94 | 7.00 | 7.00 | -3.31% | 1,662 |
| Feb 17, 2026 | 7.40 | 7.40 | 7.20 | 7.24 | 7.24 | -3.72% | 4,543 |
| Feb 16, 2026 | 7.70 | 7.70 | 7.46 | 7.52 | 7.52 | -3.34% | 2,370 |
| Feb 13, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.52% | 1,600 |
| Feb 12, 2026 | 7.70 | 7.78 | 7.70 | 7.74 | 7.74 | 1.84% | 5,222 |
| Feb 11, 2026 | 7.56 | 7.64 | 7.56 | 7.60 | 7.60 | 0.26% | 2,758 |
| Feb 10, 2026 | 7.60 | 7.62 | 7.58 | 7.58 | 7.58 | 0.26% | 6,163 |
| Feb 9, 2026 | 7.56 | 7.60 | 7.54 | 7.56 | 7.56 | -0.26% | 1,489 |
| Feb 6, 2026 | 7.58 | 7.60 | 7.52 | 7.58 | 7.58 | 1.61% | 1,005 |
| Feb 5, 2026 | 7.60 | 7.60 | 7.46 | 7.46 | 7.46 | -2.36% | 1,426 |
| Feb 4, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 0.26% | 32 |
| Feb 3, 2026 | 7.66 | 7.66 | 7.62 | 7.62 | 7.62 | 1.06% | 1,301 |
| Feb 2, 2026 | 7.42 | 7.54 | 7.42 | 7.54 | 7.54 | - | 1,775 |
| Jan 30, 2026 | 7.64 | 7.66 | 7.54 | 7.54 | 7.54 | -2.20% | 1,710 |
| Jan 29, 2026 | 7.76 | 7.76 | 7.70 | 7.71 | 7.71 | -1.28% | 530 |
| Jan 28, 2026 | 7.72 | 7.84 | 7.66 | 7.81 | 7.81 | 2.23% | 294 |
| Jan 27, 2026 | 7.68 | 7.68 | 7.64 | 7.64 | 7.64 | -0.52% | 492 |
| Jan 26, 2026 | 7.78 | 7.78 | 7.68 | 7.68 | 7.68 | 1.05% | 1,859 |
| Jan 23, 2026 | 7.60 | 7.66 | 7.60 | 7.60 | 7.60 | -0.78% | 932 |
| Jan 22, 2026 | 7.54 | 7.66 | 7.50 | 7.66 | 7.66 | 4.22% | 4,651 |
| Jan 21, 2026 | 7.28 | 7.35 | 7.28 | 7.35 | 7.35 | 1.52% | 3,314 |
| Jan 20, 2026 | 7.18 | 7.24 | 7.16 | 7.24 | 7.24 | 0.56% | 584 |
| Jan 19, 2026 | 7.20 | 7.20 | 7.10 | 7.20 | 7.20 | -1.37% | 823 |
| Jan 16, 2026 | 7.08 | 7.30 | 7.08 | 7.30 | 7.30 | 3.40% | 1,612 |
| Jan 15, 2026 | 7.10 | 7.10 | 7.06 | 7.06 | 7.06 | 0.86% | 1,114 |
| Jan 14, 2026 | 7.04 | 7.06 | 7.00 | 7.00 | 7.00 | -0.57% | 891 |
| Jan 13, 2026 | 7.10 | 7.10 | 7.00 | 7.04 | 7.04 | -0.28% | 678 |
| Jan 12, 2026 | 6.98 | 7.06 | 6.98 | 7.06 | 7.06 | 1.15% | 1,815 |
| Jan 9, 2026 | 7.02 | 7.06 | 6.94 | 6.98 | 6.98 | -0.29% | 2,493 |