Aspo Oyj (LON:0J8S)
London · Delayed Price · Currency is GBP · Price in EUR 7.14
-0.08 (-1.11%)
At close: Sep 24, 2026
LON:0J8S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 7.12 | 7.14 | 7.12 | 7.14 | 7.14 | -1.11% | 262 |
| Sep 23, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -0.28% | 500 |
| Sep 22, 2026 | 7.20 | 7.24 | 7.20 | 7.24 | 7.24 | 0.42% | 1,252 |
| Sep 21, 2026 | 7.19 | 7.21 | 7.17 | 7.21 | 7.21 | 0.14% | 1,315 |
| Sep 17, 2026 | 7.26 | 7.26 | 7.20 | 7.20 | 7.20 | -0.14% | 49 |
| Sep 16, 2026 | 7.24 | 7.24 | 7.21 | 7.21 | 7.21 | -0.69% | 15 |
| Sep 15, 2026 | 7.31 | 7.34 | 7.26 | 7.26 | 7.26 | -0.55% | 1,880 |
| Sep 14, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.54% | 242 |
| Sep 11, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -0.54% | 919 |
| Sep 10, 2026 | 7.28 | 7.38 | 7.28 | 7.38 | 7.38 | -0.54% | 3,570 |
| Sep 9, 2026 | 7.42 | 7.44 | 7.40 | 7.42 | 7.42 | 0.68% | 1,017 |
| Sep 8, 2026 | 7.30 | 7.37 | 7.30 | 7.37 | 7.37 | 1.24% | 940 |
| Sep 7, 2026 | 7.40 | 7.40 | 7.26 | 7.28 | 7.28 | -1.09% | 1,128 |
| Sep 4, 2026 | 7.26 | 7.36 | 7.26 | 7.36 | 7.36 | 1.52% | 1,399 |
| Sep 3, 2026 | 7.30 | 7.30 | 7.25 | 7.25 | 7.25 | -0.68% | 21 |
| Sep 2, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.88% | 22 |
| Sep 1, 2026 | 7.40 | 7.44 | 7.40 | 7.44 | 7.44 | 0.95% | 1,811 |
| Aug 31, 2026 | 7.32 | 7.37 | 7.32 | 7.37 | 7.37 | 1.80% | 2,188 |
| Aug 28, 2026 | 7.38 | 7.38 | 7.24 | 7.24 | 7.24 | -1.63% | 64 |
| Aug 27, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -0.81% | 1,654 |
| Aug 26, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -2.24% | 100 |
| Aug 25, 2026 | 7.42 | 7.59 | 7.41 | 7.59 | 7.59 | 2.85% | 2,352 |
| Aug 24, 2026 | 7.32 | 7.38 | 7.32 | 7.38 | 7.38 | 0.82% | 3,429 |
| Aug 21, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 0.27% | 125 |
| Aug 20, 2026 | 7.29 | 7.34 | 7.26 | 7.30 | 7.30 | 1.25% | 1,544 |
| Aug 19, 2026 | 7.20 | 7.24 | 7.20 | 7.21 | 7.21 | 0.70% | 2,757 |
| Aug 18, 2026 | 7.18 | 7.18 | 7.16 | 7.16 | 7.16 | -1.65% | 301 |
| Aug 17, 2026 | 7.30 | 7.30 | 7.28 | 7.28 | 7.28 | 0.14% | 900 |
| Aug 14, 2026 | 7.22 | 7.29 | 7.22 | 7.27 | 7.27 | -0.41% | 454 |
| Aug 13, 2026 | 7.26 | 7.30 | 7.22 | 7.30 | 7.30 | -1.08% | 2,235 |
| 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 |