Aallon Group Oyj (HEL:AALLON)
Finland
· Delayed Price · Currency is EUR 10.65
-0.10 (-0.93%)
At close: Dec 5, 2025
Aallon Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | - | 0.47% | 86 |
| Dec 4, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | - | 385 |
| Dec 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.38% | 667 |
| Dec 2, 2025 | 10.60 | 10.75 | 10.45 | 10.50 | 10.50 | -0.94% | 1,582 |
| Dec 1, 2025 | 10.75 | 10.80 | 10.55 | 10.60 | 10.60 | -1.85% | 1,412 |
| Nov 28, 2025 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 1,108 |
| Nov 27, 2025 | 11.00 | 11.05 | 10.80 | 11.00 | 11.00 | - | 1,216 |
| Nov 26, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 1,186 |
| Nov 25, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,940 |
| Nov 24, 2025 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | -0.90% | 1,282 |
| Nov 21, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 509 |
| Nov 20, 2025 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | - | 1,624 |
| Nov 19, 2025 | 11.25 | 11.25 | 11.00 | 11.10 | 11.10 | -0.45% | 882 |
| Nov 18, 2025 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 0.45% | 178 |
| Nov 17, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 845 |
| Nov 14, 2025 | 11.15 | 11.20 | 11.00 | 11.20 | 11.20 | -0.44% | 1,290 |
| Nov 13, 2025 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | 0.45% | 317 |
| Nov 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 400 |
| Nov 11, 2025 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 1.36% | 621 |
| Nov 10, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -1.35% | 1,350 |
| Nov 7, 2025 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | -0.45% | 745 |
| Nov 6, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 0.45% | 467 |
| Nov 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 54 |
| Nov 4, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | - | 160 |
| Nov 3, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,473 |
| Oct 31, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 2,443 |
| Oct 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | 100 |
| Oct 29, 2025 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | - | 1,083 |
| Oct 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 1,210 |
| Oct 27, 2025 | 11.30 | 11.30 | 11.05 | 11.20 | 11.20 | 0.90% | 1,216 |
| Oct 24, 2025 | 11.05 | 11.10 | 10.80 | 11.10 | 11.10 | - | 2,173 |
| Oct 23, 2025 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | 0.45% | 1,560 |
| Oct 22, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | -0.45% | 1,706 |
| Oct 21, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 936 |
| Oct 20, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 1.38% | 1,219 |
| Oct 17, 2025 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | - | 1,674 |
| Oct 16, 2025 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | - | 126 |
| Oct 15, 2025 | 10.80 | 11.10 | 10.80 | 10.85 | 10.85 | 0.46% | 244 |
| Oct 14, 2025 | 11.05 | 11.05 | 10.75 | 10.80 | 10.80 | - | 2,573 |
| Oct 13, 2025 | 10.90 | 11.10 | 10.75 | 10.80 | 10.80 | -2.26% | 1,944 |
| Oct 10, 2025 | 11.05 | 11.05 | 11.00 | 11.05 | 11.05 | 0.45% | 1,142 |
| Oct 9, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -1.79% | 1,405 |
| Oct 8, 2025 | 11.05 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 9,340 |
| Oct 7, 2025 | 11.15 | 11.15 | 10.90 | 11.00 | 11.00 | - | 1,707 |
| Oct 6, 2025 | 11.05 | 11.15 | 11.00 | 11.00 | 11.00 | -0.90% | 826 |
| Oct 3, 2025 | 11.00 | 11.15 | 11.00 | 11.10 | 11.10 | 1.83% | 2,109 |
| Oct 2, 2025 | 11.30 | 11.30 | 10.75 | 10.90 | 10.90 | 0.93% | 1,284 |
| Oct 1, 2025 | 11.05 | 11.05 | 10.65 | 10.80 | 10.80 | -1.82% | 4,027 |
| Sep 30, 2025 | 11.15 | 11.15 | 10.90 | 11.00 | 11.00 | -3.08% | 185 |
| Sep 29, 2025 | 10.95 | 11.35 | 10.95 | 11.35 | 11.35 | 3.18% | 136 |
| Sep 26, 2025 | 11.05 | 11.05 | 10.75 | 11.00 | 11.00 | -0.45% | 545 |
| Sep 25, 2025 | 11.20 | 11.20 | 11.05 | 11.05 | 11.05 | -0.45% | 1,288 |
| Sep 24, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 2 |
| Sep 23, 2025 | 10.85 | 11.30 | 10.75 | 11.20 | 11.20 | 2.75% | 1,385 |
| Sep 22, 2025 | 10.85 | 11.00 | 10.80 | 10.90 | 10.90 | 0.46% | 927 |
| Sep 19, 2025 | 11.10 | 11.10 | 10.80 | 10.85 | 10.85 | -0.91% | 2,431 |
| Sep 18, 2025 | 11.25 | 11.25 | 10.90 | 10.95 | 10.95 | -2.67% | 1,586 |
| Sep 17, 2025 | 11.20 | 11.25 | 11.05 | 11.25 | 11.25 | 1.35% | 2,246 |
| Sep 16, 2025 | 11.15 | 11.15 | 11.10 | 11.10 | 11.10 | -0.45% | 237 |
| Sep 15, 2025 | 11.15 | 11.15 | 11.10 | 11.15 | 11.15 | - | 288 |
| Sep 12, 2025 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | - | 54,200 |
| Sep 11, 2025 | 11.05 | 11.30 | 11.00 | 11.15 | 11.15 | 0.45% | 1,566 |
| Sep 10, 2025 | 11.15 | 11.20 | 11.10 | 11.10 | 11.10 | -0.45% | 5,259 |
| Sep 9, 2025 | 11.45 | 11.45 | 11.00 | 11.15 | 11.15 | 0.90% | 122 |
| Sep 8, 2025 | 11.25 | 11.25 | 11.05 | 11.05 | 11.05 | -0.45% | 510 |
| Sep 5, 2025 | 11.05 | 11.15 | 10.95 | 11.10 | 11.10 | -0.89% | 1,659 |
| Sep 4, 2025 | 11.25 | 11.30 | 11.10 | 11.20 | 11.20 | - | 1,049 |
| Sep 3, 2025 | 11.25 | 11.25 | 11.10 | 11.20 | 11.20 | 0.90% | 2,851 |
| Sep 2, 2025 | 11.85 | 11.85 | 11.10 | 11.10 | 11.10 | -1.77% | 3,192 |
| Sep 1, 2025 | 11.45 | 11.45 | 11.00 | 11.30 | 11.30 | 1.35% | 3,430 |
| Aug 29, 2025 | 11.10 | 11.15 | 11.05 | 11.15 | 11.15 | 0.45% | 785 |
| Aug 28, 2025 | 11.15 | 11.15 | 10.95 | 11.10 | 11.10 | -0.89% | 926 |
| Aug 27, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 181 |
| Aug 26, 2025 | 11.00 | 11.15 | 10.85 | 11.15 | 11.15 | - | 2,425 |
| Aug 25, 2025 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 2.76% | 1,974 |
| Aug 22, 2025 | 10.80 | 10.90 | 10.80 | 10.85 | 10.85 | - | 1,074 |
| Aug 21, 2025 | 11.00 | 11.00 | 10.70 | 10.85 | 10.85 | -1.36% | 4,799 |
| Aug 20, 2025 | 11.25 | 11.25 | 10.65 | 11.00 | 11.00 | -2.22% | 7,940 |
| Aug 19, 2025 | 11.05 | 11.30 | 10.95 | 11.25 | 11.25 | 2.74% | 8,387 |
| Aug 18, 2025 | 11.40 | 11.55 | 10.90 | 10.95 | 10.95 | -3.52% | 12,005 |
| Aug 15, 2025 | 11.45 | 11.50 | 11.25 | 11.35 | 11.35 | 0.44% | 1,092 |
| Aug 14, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.30 | - | 565 |
| Aug 13, 2025 | 11.50 | 11.50 | 11.30 | 11.30 | 11.30 | -0.88% | 2,613 |
| Aug 12, 2025 | 11.45 | 11.45 | 11.35 | 11.40 | 11.40 | 1.33% | 457 |
| Aug 11, 2025 | 11.25 | 11.50 | 11.25 | 11.25 | 11.25 | 1.35% | 3,941 |
| Aug 8, 2025 | 11.20 | 11.45 | 11.10 | 11.10 | 11.10 | -3.48% | 1,301 |
| Aug 7, 2025 | 11.50 | 11.50 | 11.00 | 11.50 | 11.50 | - | 29 |
| Aug 6, 2025 | 11.35 | 11.50 | 11.35 | 11.50 | 11.50 | - | 188 |
| Aug 5, 2025 | 11.55 | 11.55 | 11.35 | 11.50 | 11.50 | - | 299 |
| Aug 4, 2025 | 11.60 | 11.70 | 11.50 | 11.50 | 11.50 | 1.32% | 1,138 |
| Aug 1, 2025 | 11.25 | 11.35 | 11.15 | 11.35 | 11.35 | 1.79% | 1,044 |
| Jul 31, 2025 | 11.15 | 11.15 | 10.90 | 11.15 | 11.15 | -0.45% | 1,705 |
| Jul 30, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 32 |
| Jul 29, 2025 | 11.25 | 11.25 | 11.15 | 11.20 | 11.20 | -0.88% | 745 |
| Jul 28, 2025 | 11.25 | 11.30 | 11.10 | 11.30 | 11.30 | 0.44% | 692 |
| Jul 25, 2025 | 11.00 | 11.25 | 10.85 | 11.25 | 11.25 | 0.45% | 1,833 |
| Jul 24, 2025 | 11.10 | 11.20 | 11.10 | 11.20 | 11.20 | 0.45% | 2,002 |
| Jul 23, 2025 | 10.85 | 11.15 | 10.85 | 11.15 | 11.15 | 0.45% | 3,502 |
| Jul 22, 2025 | 11.30 | 11.30 | 11.00 | 11.10 | 11.10 | -0.45% | 2,577 |
| Jul 21, 2025 | 11.10 | 11.50 | 11.05 | 11.15 | 11.15 | -2.19% | 4,931 |