Skip to main content
Aallon Group Oyj (HEL:AALLON)
Finland flag Finland · Delayed Price · Currency is EUR
9.44
+0.20 (2.16%)
Apr 29, 2026, 11:19 AM EET

Aallon Group Oyj Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20269.449.449.449.44-2.16%10
Apr 28, 20268.969.248.969.249.242.21%3,644
Apr 27, 20268.969.188.969.049.04-1.53%287
Apr 24, 20269.089.189.089.189.180.44%1,461
Apr 23, 20269.149.149.149.149.140.88%253
Apr 21, 20269.169.169.069.069.061.34%1,554
Apr 20, 20268.948.948.948.948.94-0.45%706
Apr 17, 20269.029.048.928.988.98-0.66%4,022
Apr 16, 20269.109.289.049.049.04-0.66%270
Apr 15, 20269.109.109.109.109.100.66%122
Apr 14, 20269.009.309.009.049.040.44%1,818
Apr 13, 20269.009.008.769.009.00-1,331
Apr 10, 20269.009.049.009.009.00-1.10%1,953
Apr 9, 20268.929.108.929.109.101.11%958
Apr 8, 20268.929.008.929.009.002.27%1,127
Apr 7, 20268.929.008.808.808.80-3.08%2,593
Apr 2, 20268.909.108.909.089.081.57%1,736
Apr 1, 20269.209.208.948.948.94-2.61%726
Mar 31, 20268.929.208.929.189.182.46%1,755
Mar 30, 20269.189.188.968.968.96-0.44%481
Mar 27, 20269.009.009.009.009.00-1,038
Mar 26, 20269.309.309.009.009.00-0.22%952
Mar 25, 20269.149.209.029.029.02-1.74%598
Mar 24, 20269.189.189.009.189.182.91%48
Mar 23, 20269.069.148.908.928.92-1.55%1,205
Mar 20, 20269.209.209.069.069.06-877
Mar 19, 20269.349.349.069.069.06-1.31%57
Mar 18, 20269.309.309.189.189.18-1.29%773
Mar 17, 20269.169.329.129.309.06-0.85%2,286
Mar 13, 20269.389.389.309.389.140.21%190
Mar 12, 20269.209.389.209.369.121.96%27
Mar 11, 20269.369.389.189.188.94-2.34%494
Mar 10, 20269.409.409.409.409.160.21%964
Mar 9, 20269.489.489.169.389.14-0.21%5,082
Mar 6, 20269.489.489.129.409.16-1.88%2,132
Mar 5, 20269.269.589.189.589.333.46%2,381
Mar 4, 20269.369.369.209.269.02-0.22%698
Mar 3, 20269.389.509.209.289.04-1.07%568
Mar 2, 20269.209.509.209.389.140.21%1,668
Feb 27, 20269.209.369.209.369.121.74%1,136
Feb 26, 20269.249.329.209.208.96-1.71%1,307
Feb 25, 20269.349.409.229.369.120.21%1,212
Feb 24, 20269.209.349.209.349.101.52%1,309
Feb 23, 20269.209.269.189.208.961.10%5,958
Feb 20, 20269.189.189.069.108.87-0.66%5,579
Feb 19, 20269.109.309.069.168.920.22%6,203
Feb 18, 20269.209.209.009.148.90-0.44%8,425
Feb 17, 20269.209.409.149.188.94-2.34%8,596
Feb 16, 20269.449.589.169.409.16-2.29%6,170
Feb 13, 20269.909.909.109.629.37-4.75%15,680
Feb 12, 202610.7510.7510.1010.109.84-5.16%5,482
Feb 11, 202610.5510.8010.5510.6510.380.95%3,438
Feb 10, 202610.7010.7010.5010.5510.28-1.40%1,308
Feb 9, 202610.6510.7010.4010.7010.420.47%584
Feb 6, 202610.4510.6510.4010.6510.38-203
Feb 5, 202610.7010.7010.5510.6510.38-0.47%696
Feb 4, 202610.7010.8010.5510.7010.42-544
Feb 3, 202610.8010.8010.5010.7010.420.94%1,233
Feb 2, 202610.6510.8010.3510.6010.334.43%2,573
Jan 30, 202610.3010.4510.1510.159.89-1.46%1,163
Jan 29, 202610.5510.5510.1510.3010.03-2.37%5,531
Jan 28, 202610.5510.5510.2010.5510.280.48%1,463
Jan 27, 202610.5510.5510.4010.5010.23-0.47%1,623
Jan 26, 202610.3010.6010.3010.5510.28-1,659
Jan 23, 202610.6010.6010.4010.5510.28-2,615
Jan 22, 202610.6010.6010.4010.5510.28-0.47%836
Jan 21, 202610.7010.7010.3010.6010.33-0.47%23
Jan 20, 202610.6510.7010.6010.6510.380.47%4,976
Jan 19, 202610.5010.6010.3010.6010.33-857
Jan 16, 202610.6010.6010.5010.6010.33-1,469
Jan 15, 202610.6010.7010.4010.6010.33-1,187
Jan 14, 202610.4010.6010.4010.6010.33-279
Jan 13, 202610.5510.6010.5510.6010.330.95%1,366
Jan 12, 202610.4010.7010.4010.5010.230.96%2,340
Jan 9, 202610.8010.8010.4010.4010.13-1.89%1,048
Jan 8, 202610.5010.6010.3510.6010.330.95%777
Jan 7, 202610.5010.7510.1010.5010.23-2,262
Jan 5, 202610.6010.8510.4510.5010.23-1.41%258
Jan 2, 202610.6510.6510.4010.6510.38-259
Dec 30, 202510.5510.6510.5510.6510.381.43%78
Dec 29, 202510.4510.6510.4010.5010.230.96%2,712
Dec 23, 202510.6010.6010.4010.4010.13-0.48%2,868
Dec 22, 202510.5010.6010.4010.4510.18-1.42%2,368
Dec 19, 202510.7010.7010.4510.6010.33-0.93%5,029
Dec 18, 202510.6510.7010.6510.7010.42-396
Dec 17, 202510.9010.9010.5510.7010.42-1.83%8,749
Dec 16, 202510.9010.9010.9010.9010.62-1
Dec 15, 202510.6010.9010.3510.9010.620.46%3,471
Dec 12, 202510.4010.8510.4010.8510.571.40%1,653
Dec 11, 202510.7510.8510.7010.7010.420.94%218
Dec 10, 202510.8510.9010.6010.6010.33-0.93%1,704
Dec 9, 202510.7010.7010.7010.7010.42-319
Dec 8, 202510.6510.7010.6510.7010.420.47%265
Dec 5, 202510.8010.9010.6510.6510.38-0.93%737
Dec 4, 202510.8010.8010.7510.7510.47-385
Dec 3, 202510.7510.7510.7510.7510.472.38%667
Dec 2, 202510.6010.7510.4510.5010.23-0.94%1,582
Dec 1, 202510.7510.8010.5510.6010.33-1.85%1,412
Nov 28, 202510.9511.0010.8010.8010.52-1.82%1,108
Nov 27, 202511.0011.0510.8011.0010.72-1,216