Aspo Oyj (LON:0J8S)
London · Delayed Price · Currency is GBP · Price in EUR 6.66
+0.01 (0.15%)
At close: Dec 17, 2025
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 6.63 | 6.66 | 6.62 | 6.62 | 6.62 | -0.60% | 6,520 |
| Dec 17, 2025 | 6.72 | 6.72 | 6.66 | 6.66 | 6.66 | 0.15% | 2,505 |
| Dec 16, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.30% | 76 |
| Dec 15, 2025 | 6.69 | 6.69 | 6.64 | 6.67 | 6.67 | -0.45% | 353 |
| Dec 12, 2025 | 6.68 | 6.70 | 6.64 | 6.70 | 6.70 | 0.90% | 3,590 |
| Dec 11, 2025 | 6.63 | 6.64 | 6.63 | 6.64 | 6.64 | -0.90% | 326 |
| Dec 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | 20 |
| Dec 9, 2025 | 6.76 | 6.76 | 6.70 | 6.70 | 6.70 | -0.89% | 2,284 |
| Dec 8, 2025 | 6.78 | 6.78 | 6.74 | 6.76 | 6.76 | 1.81% | 155 |
| Dec 5, 2025 | 6.62 | 6.66 | 6.62 | 6.64 | 6.64 | 1.84% | 3,535 |
| Dec 4, 2025 | 6.54 | 6.58 | 6.51 | 6.52 | 6.52 | 1.24% | 1,277 |
| Dec 3, 2025 | 6.62 | 6.62 | 6.44 | 6.44 | 6.44 | -3.30% | 944 |
| Dec 2, 2025 | 6.66 | 6.66 | 6.62 | 6.66 | 6.66 | - | 1,095 |
| Dec 1, 2025 | 6.68 | 6.68 | 6.62 | 6.66 | 6.66 | - | 838 |
| Nov 28, 2025 | 6.68 | 6.68 | 6.62 | 6.66 | 6.66 | 0.30% | 3,858 |
| Nov 27, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | -0.30% | 20 |
| Nov 26, 2025 | 6.68 | 6.68 | 6.64 | 6.66 | 6.66 | - | 1,676 |
| Nov 25, 2025 | 6.71 | 6.71 | 6.64 | 6.66 | 6.66 | -0.30% | 2,926 |
| Nov 24, 2025 | 6.64 | 6.70 | 6.64 | 6.68 | 6.68 | 0.30% | 42 |
| Nov 21, 2025 | 6.68 | 6.68 | 6.62 | 6.66 | 6.66 | -0.75% | 1,963 |
| Nov 20, 2025 | 6.56 | 6.72 | 6.56 | 6.71 | 6.71 | 2.60% | 1,030 |
| Nov 19, 2025 | 6.61 | 6.61 | 6.52 | 6.54 | 6.54 | -3.40% | 1,453 |
| Nov 18, 2025 | 6.78 | 6.78 | 6.74 | 6.77 | 6.77 | -0.59% | 4,245 |
| Nov 17, 2025 | 6.80 | 6.81 | 6.76 | 6.81 | 6.81 | 0.74% | 1,705 |
| Nov 14, 2025 | 6.78 | 6.78 | 6.72 | 6.76 | 6.76 | -0.88% | 5,904 |
| Nov 13, 2025 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | -0.87% | 3,271 |
| Nov 12, 2025 | 6.86 | 6.88 | 6.86 | 6.88 | 6.88 | 0.44% | 2,415 |
| Nov 11, 2025 | 6.86 | 6.86 | 6.82 | 6.85 | 6.85 | 0.15% | 1,376 |
| Nov 10, 2025 | 6.84 | 6.86 | 6.84 | 6.84 | 6.84 | -0.15% | 179 |
| Nov 7, 2025 | 6.85 | 6.89 | 6.79 | 6.85 | 6.85 | -0.72% | 2,430 |
| Nov 6, 2025 | 6.80 | 6.91 | 6.78 | 6.90 | 6.90 | 2.68% | 3,935 |
| Nov 5, 2025 | 6.56 | 6.72 | 6.50 | 6.72 | 6.72 | 2.75% | 5,073 |
| Nov 4, 2025 | 6.50 | 6.60 | 6.48 | 6.54 | 6.54 | 1.40% | 5,231 |
| Nov 3, 2025 | 6.36 | 6.48 | 6.30 | 6.45 | 6.45 | 4.71% | 3,538 |
| Oct 31, 2025 | 6.16 | 6.21 | 6.16 | 6.16 | 6.16 | 0.33% | 2,156 |
| Oct 30, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | -0.97% | 1,430 |
| Oct 29, 2025 | 6.20 | 6.20 | 6.14 | 6.20 | 6.20 | -0.64% | 1,676 |
| Oct 27, 2025 | 6.22 | 6.24 | 6.19 | 6.24 | 6.14 | 1.13% | 2,135 |
| Oct 24, 2025 | 6.20 | 6.20 | 6.17 | 6.17 | 6.07 | 0.49% | 1,238 |
| Oct 23, 2025 | 6.20 | 6.20 | 6.14 | 6.14 | 6.04 | -0.32% | 36 |
| Oct 22, 2025 | 6.16 | 6.16 | 6.10 | 6.16 | 6.06 | 0.65% | 1,161 |
| Oct 21, 2025 | 6.12 | 6.14 | 6.12 | 6.12 | 6.02 | 0.66% | 241 |
| Oct 20, 2025 | 6.16 | 6.16 | 6.08 | 6.08 | 5.98 | 0.16% | 413 |
| Oct 17, 2025 | 6.10 | 6.10 | 6.07 | 6.07 | 5.97 | -1.14% | 183 |
| Oct 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | - | 100 |
| Oct 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.04 | - | 100 |
| Oct 14, 2025 | 6.17 | 6.17 | 6.14 | 6.14 | 6.04 | -0.65% | 7 |
| Oct 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.08 | -0.64% | 2 |
| Oct 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.12 | 0.97% | 144 |
| Oct 9, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.06 | 0.98% | 2,001 |