Aspo Oyj (LON:0J8S)
London · Delayed Price · Currency is GBP · Price in EUR 7.60
+0.02 (0.26%)
At close: Feb 11, 2026
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 8, 2026 | 7.00 | 7.02 | 7.00 | 7.00 | 7.00 | -1.13% | 832 |
| Jan 7, 2026 | 7.06 | 7.10 | 7.02 | 7.08 | 7.08 | 0.28% | 4,172 |
| Jan 5, 2026 | 7.00 | 7.06 | 6.94 | 7.06 | 7.06 | 3.22% | 4,597 |
| Jan 2, 2026 | 6.80 | 6.88 | 6.80 | 6.84 | 6.84 | 5.39% | 7,717 |
| Dec 30, 2025 | 6.48 | 6.49 | 6.46 | 6.49 | 6.49 | -0.15% | 7,645 |
| Dec 29, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.25% | 1,064 |
| Dec 23, 2025 | 6.42 | 6.46 | 6.42 | 6.42 | 6.42 | -1.53% | 2,235 |
| Dec 22, 2025 | 6.50 | 6.52 | 6.46 | 6.52 | 6.52 | 1.24% | 2,615 |
| Dec 19, 2025 | 6.50 | 6.54 | 6.44 | 6.44 | 6.44 | -2.72% | 4,464 |
| 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 |