Aspo Oyj (LON:0J8S)
London · Delayed Price · Currency is GBP · Price in EUR 6.07
-0.07 (-1.14%)
At close: Oct 17, 2025
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 6.10 | 6.10 | 6.07 | 6.07 | 6.07 | -1.14% | 183 |
| Oct 16, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 100 |
| Oct 15, 2025 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - | 100 |
| Oct 14, 2025 | 6.17 | 6.17 | 6.14 | 6.14 | 6.14 | -0.65% | 7 |
| Oct 13, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.64% | 2 |
| Oct 10, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.97% | 144 |
| Oct 9, 2025 | 6.20 | 6.20 | 6.16 | 6.16 | 6.16 | 0.98% | 2,001 |
| Oct 8, 2025 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 0.99% | 1,499 |
| Oct 7, 2025 | 6.06 | 6.06 | 6.00 | 6.04 | 6.04 | 0.67% | 1,036 |
| Oct 6, 2025 | 5.97 | 6.00 | 5.94 | 6.00 | 6.00 | 0.67% | 2,806 |
| Oct 3, 2025 | 5.91 | 5.96 | 5.91 | 5.96 | 5.96 | 0.34% | 588 |
| Oct 2, 2025 | 5.92 | 5.94 | 5.90 | 5.94 | 5.94 | - | 657 |
| Sep 30, 2025 | 5.94 | 5.97 | 5.90 | 5.94 | 5.94 | -0.83% | 2,573 |
| Sep 29, 2025 | 5.94 | 5.99 | 5.94 | 5.99 | 5.99 | 0.17% | 3,451 |
| Sep 25, 2025 | 6.04 | 6.06 | 5.98 | 5.98 | 5.98 | -1.64% | 227 |
| Sep 24, 2025 | 6.07 | 6.08 | 6.07 | 6.08 | 6.08 | -0.33% | 541 |
| Sep 23, 2025 | 6.04 | 6.10 | 6.04 | 6.10 | 6.10 | 0.99% | 91 |
| Sep 22, 2025 | 6.08 | 6.08 | 6.04 | 6.04 | 6.04 | -0.33% | 821 |
| Sep 19, 2025 | 6.06 | 6.06 | 6.04 | 6.06 | 6.06 | 0.33% | 365 |
| Sep 18, 2025 | 6.02 | 6.04 | 6.02 | 6.04 | 6.04 | -0.33% | 1,434 |
| Sep 16, 2025 | 6.01 | 6.06 | 6.01 | 6.06 | 6.06 | 2.36% | 494 |
| 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 |