Aspo Oyj (LON:0J8S)
London · Delayed Price · Currency is GBP · Price in EUR 7.38
-0.04 (-0.54%)
At close: Aug 12, 2026
LON:0J8S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 7.54 | 7.57 | 7.38 | 7.38 | 7.38 | -0.54% | 6,150 |
| Aug 11, 2026 | 7.28 | 7.48 | 7.28 | 7.42 | 7.42 | 4.80% | 6,014 |
| Aug 10, 2026 | 7.12 | 7.12 | 7.08 | 7.08 | 7.08 | -0.28% | 2,186 |
| Aug 7, 2026 | 7.05 | 7.10 | 7.04 | 7.10 | 7.10 | 0.85% | 8,025 |
| Aug 6, 2026 | 7.08 | 7.09 | 7.04 | 7.04 | 7.04 | 1.00% | 170 |
| Aug 5, 2026 | 6.96 | 7.00 | 6.94 | 6.97 | 6.97 | 0.43% | 3,076 |
| Aug 4, 2026 | 6.88 | 7.04 | 6.86 | 6.94 | 6.94 | 0.29% | 5,348 |
| Aug 3, 2026 | 6.88 | 7.02 | 6.88 | 6.92 | 6.92 | 9.49% | 4,078 |
| Jul 30, 2026 | 6.35 | 6.35 | 6.32 | 6.32 | 6.32 | -1.25% | 377 |
| Jul 29, 2026 | 6.40 | 6.44 | 6.37 | 6.40 | 6.40 | 0.79% | 1,046 |
| Jul 28, 2026 | 6.38 | 6.38 | 6.34 | 6.35 | 6.35 | 1.11% | 3,627 |
| Jul 27, 2026 | 6.18 | 6.28 | 6.18 | 6.28 | 6.28 | 3.12% | 702 |
| Jul 24, 2026 | 6.00 | 6.09 | 6.00 | 6.09 | 6.09 | 1.67% | 228 |
| Jul 23, 2026 | 6.00 | 6.00 | 5.99 | 5.99 | 5.99 | -0.50% | 1,088 |
| Jul 22, 2026 | 6.08 | 6.08 | 6.02 | 6.02 | 6.02 | 0.67% | 490 |
| Jul 21, 2026 | 6.02 | 6.02 | 5.98 | 5.98 | 5.98 | -2.61% | 3,772 |
| Jul 20, 2026 | 6.10 | 6.14 | 6.10 | 6.14 | 6.14 | 1.32% | 250 |
| Jul 17, 2026 | 6.04 | 6.06 | 6.00 | 6.06 | 6.06 | -0.66% | 1,395 |
| Jul 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.97% | 100 |
| Jul 15, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.16 | 0.65% | 800 |
| Jul 14, 2026 | 6.20 | 6.20 | 6.12 | 6.12 | 6.12 | -0.97% | 716 |
| Jul 13, 2026 | 6.13 | 6.18 | 6.10 | 6.18 | 6.18 | 0.32% | 72 |
| Jul 10, 2026 | 5.94 | 6.16 | 5.94 | 6.16 | 6.16 | 6.02% | 2,023 |
| Jul 9, 2026 | 5.87 | 5.87 | 5.81 | 5.81 | 5.81 | -1.19% | 166 |
| Jul 8, 2026 | 5.96 | 5.96 | 5.86 | 5.88 | 5.88 | -0.84% | 1,204 |
| Jul 7, 2026 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -1.50% | 202 |
| Jul 6, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 0.33% | 10 |
| Jul 3, 2026 | 5.98 | 6.00 | 5.96 | 6.00 | 6.00 | 1.87% | 41 |
| Jul 2, 2026 | 5.90 | 5.90 | 5.89 | 5.89 | 5.89 | -0.84% | 797 |
| Jul 1, 2026 | 5.98 | 5.98 | 5.94 | 5.94 | 5.94 | 1.37% | 193 |
| Jun 26, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 0.34% | 827 |
| Jun 25, 2026 | 5.86 | 5.90 | 5.83 | 5.84 | 5.84 | 0.34% | 893 |
| Jun 24, 2026 | 5.91 | 5.91 | 5.82 | 5.82 | 5.82 | -1.69% | 1,551 |
| Jun 23, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -1.50% | 20 |
| Jun 22, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.50% | 1 |
| Jun 18, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | 1.36% | 400 |
| Jun 17, 2026 | 6.03 | 6.03 | 5.90 | 5.90 | 5.90 | -2.80% | 868 |
| Jun 16, 2026 | 6.06 | 6.07 | 6.06 | 6.07 | 6.07 | 0.66% | 121 |
| Jun 15, 2026 | 6.08 | 6.08 | 6.03 | 6.03 | 6.03 | 1.52% | 670 |
| Jun 12, 2026 | 5.88 | 6.00 | 5.88 | 5.94 | 5.94 | 0.85% | 4,484 |
| Jun 11, 2026 | 5.86 | 5.89 | 5.86 | 5.89 | 5.89 | -0.17% | 24 |
| Jun 10, 2026 | 5.94 | 5.94 | 5.88 | 5.90 | 5.90 | -1.17% | 1,287 |
| Jun 9, 2026 | 5.98 | 5.98 | 5.97 | 5.97 | 5.97 | -1.00% | 124 |
| Jun 8, 2026 | 6.02 | 6.03 | 5.98 | 6.03 | 6.03 | -0.66% | 1,556 |
| Jun 5, 2026 | 6.02 | 6.10 | 6.02 | 6.07 | 6.07 | 0.83% | 4,216 |
| Jun 4, 2026 | 6.06 | 6.06 | 6.02 | 6.02 | 6.02 | -0.99% | 306 |
| Jun 3, 2026 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.98% | 977 |
| Jun 2, 2026 | 6.10 | 6.14 | 6.09 | 6.14 | 6.14 | 2.68% | 2,138 |
| Jun 1, 2026 | 6.03 | 6.08 | 5.98 | 5.98 | 5.98 | -1.81% | 415 |
| May 29, 2026 | 6.07 | 6.09 | 6.07 | 6.09 | 6.09 | 1.84% | 141 |