Aallon Group Oyj (HEL:AALLON)
Finland
· Delayed Price · Currency is EUR 9.38
-0.02 (-0.21%)
At close: Mar 9, 2026
Aallon Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9.48 | 9.48 | 9.16 | 9.36 | - | -0.43% | 4,842 |
| Mar 6, 2026 | 9.48 | 9.48 | 9.12 | 9.40 | 9.40 | -1.88% | 2,132 |
| Mar 5, 2026 | 9.26 | 9.58 | 9.18 | 9.58 | 9.58 | 3.46% | 2,381 |
| Mar 4, 2026 | 9.36 | 9.36 | 9.20 | 9.26 | 9.26 | -0.22% | 698 |
| Mar 3, 2026 | 9.38 | 9.50 | 9.20 | 9.28 | 9.28 | -1.07% | 568 |
| Mar 2, 2026 | 9.20 | 9.50 | 9.20 | 9.38 | 9.38 | 0.21% | 1,668 |
| Feb 27, 2026 | 9.20 | 9.36 | 9.20 | 9.36 | 9.36 | 1.74% | 1,136 |
| Feb 26, 2026 | 9.24 | 9.32 | 9.20 | 9.20 | 9.20 | -1.71% | 1,307 |
| Feb 25, 2026 | 9.34 | 9.40 | 9.22 | 9.36 | 9.36 | 0.21% | 1,212 |
| Feb 24, 2026 | 9.20 | 9.34 | 9.20 | 9.34 | 9.34 | 1.52% | 1,309 |
| Feb 23, 2026 | 9.20 | 9.26 | 9.18 | 9.20 | 9.20 | 1.10% | 5,958 |
| Feb 20, 2026 | 9.18 | 9.18 | 9.06 | 9.10 | 9.10 | -0.66% | 5,579 |
| Feb 19, 2026 | 9.10 | 9.30 | 9.06 | 9.16 | 9.16 | 0.22% | 6,203 |
| Feb 18, 2026 | 9.20 | 9.20 | 9.00 | 9.14 | 9.14 | -0.44% | 8,425 |
| Feb 17, 2026 | 9.20 | 9.40 | 9.14 | 9.18 | 9.18 | -2.34% | 8,596 |
| Feb 16, 2026 | 9.44 | 9.58 | 9.16 | 9.40 | 9.40 | -2.29% | 6,170 |
| Feb 13, 2026 | 9.90 | 9.90 | 9.10 | 9.62 | 9.62 | -4.75% | 15,680 |
| Feb 12, 2026 | 10.75 | 10.75 | 10.10 | 10.10 | 10.10 | -5.16% | 5,482 |
| Feb 11, 2026 | 10.55 | 10.80 | 10.55 | 10.65 | 10.65 | 0.95% | 3,438 |
| Feb 10, 2026 | 10.70 | 10.70 | 10.50 | 10.55 | 10.55 | -1.40% | 1,308 |
| Feb 9, 2026 | 10.65 | 10.70 | 10.40 | 10.70 | 10.70 | 0.47% | 584 |
| Feb 6, 2026 | 10.45 | 10.65 | 10.40 | 10.65 | 10.65 | - | 203 |
| Feb 5, 2026 | 10.70 | 10.70 | 10.55 | 10.65 | 10.65 | -0.47% | 696 |
| Feb 4, 2026 | 10.70 | 10.80 | 10.55 | 10.70 | 10.70 | - | 544 |
| Feb 3, 2026 | 10.80 | 10.80 | 10.50 | 10.70 | 10.70 | 0.94% | 1,233 |
| Feb 2, 2026 | 10.65 | 10.80 | 10.35 | 10.60 | 10.60 | 4.43% | 2,573 |
| Jan 30, 2026 | 10.30 | 10.45 | 10.15 | 10.15 | 10.15 | -1.46% | 1,163 |
| Jan 29, 2026 | 10.55 | 10.55 | 10.15 | 10.30 | 10.30 | -2.37% | 5,531 |
| Jan 28, 2026 | 10.55 | 10.55 | 10.20 | 10.55 | 10.55 | 0.48% | 1,463 |
| Jan 27, 2026 | 10.55 | 10.55 | 10.40 | 10.50 | 10.50 | -0.47% | 1,623 |
| Jan 26, 2026 | 10.30 | 10.60 | 10.30 | 10.55 | 10.55 | - | 1,659 |
| Jan 23, 2026 | 10.60 | 10.60 | 10.40 | 10.55 | 10.55 | - | 2,615 |
| Jan 22, 2026 | 10.60 | 10.60 | 10.40 | 10.55 | 10.55 | -0.47% | 836 |
| Jan 21, 2026 | 10.70 | 10.70 | 10.30 | 10.60 | 10.60 | -0.47% | 23 |
| Jan 20, 2026 | 10.65 | 10.70 | 10.60 | 10.65 | 10.65 | 0.47% | 4,976 |
| Jan 19, 2026 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | - | 857 |
| Jan 16, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | - | 1,469 |
| Jan 15, 2026 | 10.60 | 10.70 | 10.40 | 10.60 | 10.60 | - | 1,187 |
| Jan 14, 2026 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | - | 279 |
| Jan 13, 2026 | 10.55 | 10.60 | 10.55 | 10.60 | 10.60 | 0.95% | 1,366 |
| Jan 12, 2026 | 10.40 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | 2,340 |
| Jan 9, 2026 | 10.80 | 10.80 | 10.40 | 10.40 | 10.40 | -1.89% | 1,048 |
| Jan 8, 2026 | 10.50 | 10.60 | 10.35 | 10.60 | 10.60 | 0.95% | 777 |
| Jan 7, 2026 | 10.50 | 10.75 | 10.10 | 10.50 | 10.50 | - | 2,262 |
| Jan 5, 2026 | 10.60 | 10.85 | 10.45 | 10.50 | 10.50 | -1.41% | 258 |
| Jan 2, 2026 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | - | 259 |
| Dec 30, 2025 | 10.55 | 10.65 | 10.55 | 10.65 | 10.65 | 1.43% | 78 |
| Dec 29, 2025 | 10.45 | 10.65 | 10.40 | 10.50 | 10.50 | 0.96% | 2,712 |
| Dec 23, 2025 | 10.60 | 10.60 | 10.40 | 10.40 | 10.40 | -0.48% | 2,868 |
| Dec 22, 2025 | 10.50 | 10.60 | 10.40 | 10.45 | 10.45 | -1.42% | 2,368 |
| Dec 19, 2025 | 10.70 | 10.70 | 10.45 | 10.60 | 10.60 | -0.93% | 5,029 |
| Dec 18, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | - | 396 |
| Dec 17, 2025 | 10.90 | 10.90 | 10.55 | 10.70 | 10.70 | -1.83% | 8,749 |
| Dec 16, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 1 |
| Dec 15, 2025 | 10.60 | 10.90 | 10.35 | 10.90 | 10.90 | 0.46% | 3,471 |
| Dec 12, 2025 | 10.40 | 10.85 | 10.40 | 10.85 | 10.85 | 1.40% | 1,653 |
| Dec 11, 2025 | 10.75 | 10.85 | 10.70 | 10.70 | 10.70 | 0.94% | 218 |
| Dec 10, 2025 | 10.85 | 10.90 | 10.60 | 10.60 | 10.60 | -0.93% | 1,704 |
| Dec 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 319 |
| Dec 8, 2025 | 10.65 | 10.70 | 10.65 | 10.70 | 10.70 | 0.47% | 265 |
| Dec 5, 2025 | 10.80 | 10.90 | 10.65 | 10.65 | 10.65 | -0.93% | 737 |
| 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 |