Aspo Oyj (LON:0J8S)
London · Delayed Price · Currency is GBP · Price in EUR 5.93
+0.05 (0.85%)
At close: Sep 12, 2025
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5.94 | 5.94 | 5.90 | 5.92 | 5.92 | -0.17% | 1,725 |
| Sep 12, 2025 | 5.93 | 5.94 | 5.93 | 5.93 | 5.93 | 0.85% | 1,295 |
| Sep 11, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.68% | 1,100 |
| Sep 10, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | 0.69% | 707 |
| Sep 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 680 |
| Sep 8, 2025 | 5.80 | 5.80 | 5.76 | 5.80 | 5.80 | 0.52% | 36 |
| Sep 5, 2025 | 5.77 | 5.78 | 5.74 | 5.77 | 5.77 | 0.17% | 1,546 |
| Sep 4, 2025 | 5.70 | 5.76 | 5.70 | 5.76 | 5.76 | -0.35% | 1,056 |
| Sep 3, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | 220 |
| Sep 2, 2025 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.35% | 475 |
| Sep 1, 2025 | 5.76 | 5.76 | 5.74 | 5.76 | 5.76 | 0.35% | 8,601 |
| Aug 29, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -0.35% | 120 |
| Aug 28, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -1.03% | 400 |
| Aug 27, 2025 | 5.80 | 5.86 | 5.80 | 5.82 | 5.82 | - | 1,036 |
| Aug 26, 2025 | 5.88 | 5.88 | 5.82 | 5.82 | 5.82 | -0.68% | 179 |
| Aug 25, 2025 | 5.88 | 5.92 | 5.86 | 5.86 | 5.86 | 2.45% | 5,191 |
| Aug 22, 2025 | 5.76 | 5.76 | 5.68 | 5.72 | 5.72 | 1.06% | 1,572 |
| Aug 21, 2025 | 5.70 | 5.74 | 5.66 | 5.66 | 5.66 | -1.74% | 5,130 |
| Aug 20, 2025 | 5.72 | 5.76 | 5.68 | 5.76 | 5.76 | 1.23% | 2,618 |
| Aug 19, 2025 | 5.74 | 5.74 | 5.68 | 5.69 | 5.69 | -0.18% | 2,546 |
| Aug 18, 2025 | 5.90 | 5.90 | 5.70 | 5.70 | 5.70 | -2.06% | 2,760 |
| Aug 15, 2025 | 5.95 | 5.95 | 5.76 | 5.82 | 5.82 | 8.18% | 2,560 |
| Aug 14, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 766 |
| Aug 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 1.51% | 70 |
| Aug 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.12% | 52 |
| Aug 11, 2025 | 5.32 | 5.36 | 5.32 | 5.36 | 5.36 | - | 530 |
| Aug 8, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 0.37% | 1,000 |
| Aug 7, 2025 | 5.34 | 5.34 | 5.32 | 5.34 | 5.34 | 0.38% | 1,112 |
| Aug 6, 2025 | 5.26 | 5.36 | 5.26 | 5.32 | 5.32 | - | 259 |
| Aug 5, 2025 | 5.34 | 5.34 | 5.32 | 5.32 | 5.32 | 0.76% | 2,001 |
| Aug 1, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 400 |
| Jul 31, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 45 |
| Jul 30, 2025 | 5.34 | 5.34 | 5.28 | 5.28 | 5.28 | -0.75% | 515 |
| Jul 29, 2025 | 5.35 | 5.35 | 5.32 | 5.32 | 5.32 | -0.75% | 126 |
| Jul 28, 2025 | 5.36 | 5.36 | 5.30 | 5.36 | 5.36 | 1.52% | 2,902 |
| Jul 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | 200 |
| Jul 23, 2025 | 5.26 | 5.29 | 5.26 | 5.28 | 5.28 | 1.15% | 1,800 |
| Jul 22, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% | 120 |
| Jul 21, 2025 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 0.77% | 897 |
| Jul 18, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | - | 4 |
| Jul 17, 2025 | 5.28 | 5.28 | 5.22 | 5.22 | 5.22 | -1.14% | 1,188 |
| Jul 16, 2025 | 5.24 | 5.28 | 5.24 | 5.28 | 5.28 | 1.15% | 517 |
| Jul 15, 2025 | 5.32 | 5.32 | 5.22 | 5.22 | 5.22 | -1.88% | 1,262 |
| Jul 14, 2025 | 5.26 | 5.32 | 5.26 | 5.32 | 5.32 | 0.76% | 62 |
| Jul 11, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.12% | 15 |
| Jul 10, 2025 | 5.34 | 5.34 | 5.30 | 5.34 | 5.34 | - | 1,195 |
| Jul 9, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% | 286 |
| Jul 8, 2025 | 5.30 | 5.32 | 5.26 | 5.32 | 5.32 | 0.76% | 136 |
| Jul 7, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.49% | 24 |
| Jul 4, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | 505 |