Aspo Oyj (LON:0J8S)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 6.64
+0.06 (0.91%)
At close: Nov 10, 2026
LON:0J8S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 0.91% | 140 |
| Nov 9, 2026 | 6.60 | 6.60 | 6.52 | 6.58 | 6.58 | -1.50% | 1,412 |
| Nov 6, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | -1.91% | 2 |
| Nov 5, 2026 | 6.70 | 6.81 | 6.70 | 6.81 | 6.81 | 2.25% | 1,692 |
| Nov 4, 2026 | 6.60 | 6.66 | 6.60 | 6.66 | 6.66 | 0.91% | 861 |
| Nov 3, 2026 | 6.66 | 6.68 | 6.60 | 6.60 | 6.60 | -0.90% | 2,104 |
| Nov 2, 2026 | 6.67 | 6.67 | 6.66 | 6.66 | 6.66 | -1.48% | 335 |
| Oct 29, 2026 | 6.83 | 6.83 | 6.76 | 6.76 | 6.76 | -1.02% | 2,442 |
| Oct 28, 2026 | 6.82 | 6.83 | 6.78 | 6.83 | 6.83 | 0.59% | 1,799 |
| Oct 27, 2026 | 6.80 | 6.80 | 6.78 | 6.79 | 6.79 | 0.15% | 244 |
| Oct 26, 2026 | 6.85 | 6.85 | 6.74 | 6.78 | 6.78 | -0.29% | 240 |
| Oct 23, 2026 | 6.75 | 6.80 | 6.74 | 6.80 | 6.80 | 1.49% | 2,337 |
| Oct 22, 2026 | 6.98 | 6.98 | 6.70 | 6.70 | 6.70 | -1.76% | 18 |
| Oct 21, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | - | 220 |
| Oct 20, 2026 | 6.74 | 6.82 | 6.68 | 6.82 | 6.82 | 1.79% | 2,085 |
| Oct 19, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.62% | 916 |
| Oct 16, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -0.86% | 1,500 |
| Oct 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.87% | 140 |
| Oct 14, 2026 | 6.86 | 6.89 | 6.86 | 6.88 | 6.88 | -0.29% | 4,588 |
| Oct 13, 2026 | 6.92 | 6.92 | 6.84 | 6.90 | 6.90 | -0.29% | 907 |
| Oct 12, 2026 | 6.94 | 7.00 | 6.92 | 6.92 | 6.92 | -2.81% | 3,422 |
| Oct 9, 2026 | 7.20 | 7.20 | 7.12 | 7.12 | 7.12 | - | 675 |
| Oct 8, 2026 | 7.06 | 7.12 | 7.06 | 7.12 | 7.12 | - | 2,402 |
| Oct 7, 2026 | 7.18 | 7.18 | 7.12 | 7.12 | 7.12 | 0.14% | 1,500 |
| Oct 6, 2026 | 7.06 | 7.14 | 7.06 | 7.11 | 7.11 | 1.28% | 1,801 |
| Oct 2, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 7.02 | 0.57% | 2,450 |
| Oct 1, 2026 | 6.98 | 6.98 | 6.98 | 6.98 | 6.98 | - | 84 |
| Sep 30, 2026 | 7.08 | 7.08 | 6.98 | 6.98 | 6.98 | -1.83% | 3,030 |
| Sep 29, 2026 | 7.15 | 7.15 | 7.08 | 7.11 | 7.11 | -0.56% | 704 |
| Sep 28, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.14% | 50 |
| 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 |