Aspocomp Group Oyj (HEL:ACG1V)
Finland
· Delayed Price · Currency is EUR 5.06
-0.08 (-1.56%)
Dec 5, 2025, 6:02 PM EET
Aspocomp Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.14 | 5.16 | 5.06 | 5.06 | - | -1.56% | 2,194 |
| Dec 4, 2025 | 5.16 | 5.18 | 5.12 | 5.14 | 5.14 | -0.39% | 15,790 |
| Dec 3, 2025 | 5.16 | 5.18 | 5.14 | 5.16 | 5.16 | -0.39% | 905 |
| Dec 2, 2025 | 5.16 | 5.18 | 5.14 | 5.18 | 5.18 | 0.39% | 3,258 |
| Dec 1, 2025 | 5.16 | 5.16 | 5.06 | 5.16 | 5.16 | 0.39% | 9,086 |
| Nov 28, 2025 | 5.18 | 5.18 | 5.10 | 5.14 | 5.14 | 1.18% | 5,285 |
| Nov 27, 2025 | 5.14 | 5.14 | 5.06 | 5.08 | 5.08 | 0.40% | 435 |
| Nov 26, 2025 | 5.16 | 5.16 | 5.00 | 5.06 | 5.06 | -2.69% | 15,460 |
| Nov 25, 2025 | 5.18 | 5.26 | 5.12 | 5.20 | 5.20 | 0.39% | 12,439 |
| Nov 24, 2025 | 5.14 | 5.18 | 5.12 | 5.18 | 5.18 | 1.17% | 1,249 |
| Nov 21, 2025 | 5.20 | 5.20 | 5.10 | 5.12 | 5.12 | -1.16% | 2,031 |
| Nov 20, 2025 | 5.14 | 5.20 | 5.14 | 5.18 | 5.18 | 0.78% | 925 |
| Nov 19, 2025 | 5.14 | 5.18 | 5.12 | 5.14 | 5.14 | 0.78% | 2,496 |
| Nov 18, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 16,570 |
| Nov 17, 2025 | 5.08 | 5.20 | 5.02 | 5.20 | 5.20 | 1.96% | 12,919 |
| Nov 14, 2025 | 5.14 | 5.14 | 5.04 | 5.10 | 5.10 | -0.78% | 3,377 |
| Nov 13, 2025 | 5.10 | 5.18 | 5.10 | 5.14 | 5.14 | 0.78% | 5,397 |
| Nov 12, 2025 | 5.10 | 5.10 | 5.06 | 5.10 | 5.10 | - | 3,817 |
| Nov 11, 2025 | 5.02 | 5.14 | 5.02 | 5.10 | 5.10 | -0.39% | 18,451 |
| Nov 10, 2025 | 5.20 | 5.22 | 5.06 | 5.12 | 5.12 | -1.16% | 8,568 |
| Nov 7, 2025 | 5.26 | 5.26 | 5.02 | 5.18 | 5.18 | -0.38% | 8,190 |
| Nov 6, 2025 | 5.28 | 5.28 | 5.18 | 5.20 | 5.20 | -1.14% | 21,487 |
| Nov 5, 2025 | 5.18 | 5.28 | 5.10 | 5.26 | 5.26 | 1.15% | 9,932 |
| Nov 4, 2025 | 5.36 | 5.42 | 5.14 | 5.20 | 5.20 | - | 37,880 |
| Nov 3, 2025 | 5.02 | 5.20 | 5.02 | 5.20 | 5.20 | 4.00% | 11,344 |
| Oct 31, 2025 | 5.00 | 5.10 | 4.96 | 5.00 | 5.00 | - | 20,049 |
| Oct 30, 2025 | 5.34 | 5.34 | 4.65 | 5.00 | 5.00 | -5.66% | 25,304 |
| Oct 29, 2025 | 5.14 | 5.30 | 5.08 | 5.30 | 5.30 | 1.53% | 9,397 |
| Oct 28, 2025 | 5.02 | 5.22 | 5.02 | 5.22 | 5.22 | 0.38% | 1,990 |
| Oct 27, 2025 | 5.18 | 5.24 | 5.10 | 5.20 | 5.20 | 0.39% | 1,849 |
| Oct 24, 2025 | 5.10 | 5.24 | 5.10 | 5.18 | 5.18 | 0.39% | 1,853 |
| Oct 23, 2025 | 5.16 | 5.30 | 5.06 | 5.16 | 5.16 | - | 5,103 |
| Oct 22, 2025 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | 1.18% | 1,859 |
| Oct 21, 2025 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | -0.39% | 2,613 |
| Oct 20, 2025 | 4.86 | 5.14 | 4.86 | 5.12 | 5.12 | 5.35% | 3,281 |
| Oct 17, 2025 | 4.91 | 4.95 | 4.78 | 4.86 | 4.86 | -1.82% | 2,219 |
| Oct 16, 2025 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 1.02% | 2,380 |
| Oct 15, 2025 | 5.04 | 5.04 | 4.85 | 4.90 | 4.90 | -2.00% | 3,796 |
| Oct 14, 2025 | 5.00 | 5.00 | 4.95 | 5.00 | 5.00 | - | 2,281 |
| Oct 13, 2025 | 5.12 | 5.18 | 4.90 | 5.00 | 5.00 | -1.96% | 2,028 |
| Oct 10, 2025 | 5.18 | 5.18 | 5.04 | 5.10 | 5.10 | -1.54% | 5,231 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.16 | 5.18 | 5.18 | -0.38% | 1,407 |
| Oct 8, 2025 | 5.22 | 5.24 | 5.18 | 5.20 | 5.20 | -0.38% | 2,149 |
| Oct 7, 2025 | 5.26 | 5.26 | 5.14 | 5.22 | 5.22 | -0.38% | 2,493 |
| Oct 6, 2025 | 5.16 | 5.26 | 5.16 | 5.24 | 5.24 | 2.34% | 1,965 |
| Oct 3, 2025 | 5.02 | 5.22 | 5.02 | 5.12 | 5.12 | 1.99% | 3,177 |
| Oct 2, 2025 | 5.10 | 5.14 | 5.02 | 5.02 | 5.02 | -1.57% | 1,008 |
| Oct 1, 2025 | 5.16 | 5.16 | 4.98 | 5.10 | 5.10 | -1.16% | 2,587 |
| Sep 30, 2025 | 5.40 | 5.40 | 5.12 | 5.16 | 5.16 | -3.01% | 1,657 |
| Sep 29, 2025 | 5.16 | 5.44 | 5.04 | 5.32 | 5.32 | 0.38% | 12,931 |
| Sep 26, 2025 | 5.36 | 5.54 | 5.30 | 5.30 | 5.30 | -1.12% | 7,089 |
| Sep 25, 2025 | 5.18 | 5.38 | 5.18 | 5.36 | 5.36 | 3.88% | 5,550 |
| Sep 24, 2025 | 5.10 | 5.20 | 5.10 | 5.16 | 5.16 | 1.57% | 3,768 |
| Sep 23, 2025 | 5.06 | 5.10 | 5.06 | 5.08 | 5.08 | 1.60% | 857 |
| Sep 22, 2025 | 4.92 | 5.08 | 4.90 | 5.00 | 5.00 | 1.42% | 2,617 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.91 | 4.93 | 4.93 | -3.33% | 1,153 |
| Sep 18, 2025 | 5.26 | 5.28 | 5.00 | 5.10 | 5.10 | -2.30% | 8,941 |
| Sep 17, 2025 | 5.04 | 5.28 | 5.04 | 5.22 | 5.22 | 3.98% | 9,242 |
| Sep 16, 2025 | 4.71 | 5.04 | 4.57 | 5.02 | 5.02 | 6.36% | 19,867 |
| Sep 15, 2025 | 4.50 | 4.74 | 4.50 | 4.72 | 4.72 | 4.42% | 27,363 |
| Sep 12, 2025 | 4.53 | 4.53 | 4.52 | 4.52 | 4.52 | -0.22% | 708 |
| Sep 11, 2025 | 4.54 | 4.64 | 4.52 | 4.53 | 4.53 | - | 4,127 |
| Sep 10, 2025 | 4.64 | 4.64 | 4.53 | 4.53 | 4.53 | -2.37% | 2,790 |
| Sep 9, 2025 | 4.53 | 4.64 | 4.53 | 4.64 | 4.64 | 2.43% | 1,839 |
| Sep 8, 2025 | 4.65 | 4.65 | 4.53 | 4.53 | 4.53 | -2.58% | 354 |
| Sep 5, 2025 | 4.71 | 4.71 | 4.48 | 4.65 | 4.65 | -1.90% | 1,228 |
| Sep 4, 2025 | 4.50 | 4.76 | 4.50 | 4.74 | 4.74 | 5.33% | 666 |
| Sep 3, 2025 | 4.50 | 4.57 | 4.50 | 4.50 | 4.50 | -1.96% | 4,651 |
| Sep 2, 2025 | 4.59 | 4.59 | 4.45 | 4.59 | 4.59 | -0.43% | 348 |
| Sep 1, 2025 | 4.52 | 4.63 | 4.41 | 4.61 | 4.61 | 1.32% | 2,268 |
| Aug 29, 2025 | 4.55 | 4.65 | 4.50 | 4.55 | 4.55 | - | 1,041 |
| Aug 28, 2025 | 4.49 | 4.67 | 4.49 | 4.55 | 4.55 | - | 412 |
| Aug 27, 2025 | 4.51 | 4.56 | 4.48 | 4.55 | 4.55 | 0.89% | 630 |
| Aug 26, 2025 | 4.57 | 4.57 | 4.44 | 4.51 | 4.51 | -1.96% | 6,838 |
| Aug 25, 2025 | 4.67 | 4.67 | 4.58 | 4.60 | 4.60 | -1.50% | 2,497 |
| Aug 22, 2025 | 4.80 | 4.80 | 4.60 | 4.67 | 4.67 | -1.27% | 4,990 |
| Aug 21, 2025 | 4.66 | 4.80 | 4.66 | 4.73 | 4.73 | 1.50% | 329 |
| Aug 20, 2025 | 4.70 | 4.80 | 4.66 | 4.66 | 4.66 | -0.85% | 650 |
| Aug 19, 2025 | 4.73 | 4.73 | 4.70 | 4.70 | 4.70 | -0.63% | 38 |
| Aug 18, 2025 | 4.67 | 4.78 | 4.67 | 4.73 | 4.73 | 1.72% | 549 |
| Aug 15, 2025 | 4.75 | 4.76 | 4.65 | 4.65 | 4.65 | -2.11% | 57 |
| Aug 14, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | - | 1,580 |
| Aug 13, 2025 | 4.83 | 4.85 | 4.75 | 4.75 | 4.75 | 1.06% | 532 |
| Aug 12, 2025 | 4.53 | 4.79 | 4.53 | 4.70 | 4.70 | 3.98% | 2,053 |
| Aug 11, 2025 | 4.61 | 4.61 | 4.50 | 4.52 | 4.52 | -3.00% | 4,814 |
| Aug 8, 2025 | 4.65 | 4.74 | 4.65 | 4.66 | 4.66 | 0.22% | 1,488 |
| Aug 7, 2025 | 4.62 | 4.67 | 4.60 | 4.65 | 4.65 | 0.65% | 1,233 |
| Aug 6, 2025 | 4.66 | 4.79 | 4.62 | 4.62 | 4.62 | -0.86% | 3,047 |
| Aug 5, 2025 | 4.89 | 4.89 | 4.66 | 4.66 | 4.66 | -3.72% | 3,109 |
| Aug 4, 2025 | 4.66 | 4.84 | 4.66 | 4.84 | 4.84 | 3.86% | 927 |
| Aug 1, 2025 | 4.78 | 4.81 | 4.65 | 4.66 | 4.66 | -2.92% | 2,231 |
| Jul 31, 2025 | 4.73 | 4.88 | 4.73 | 4.80 | 4.80 | 1.69% | 1,724 |
| Jul 30, 2025 | 4.68 | 4.74 | 4.65 | 4.72 | 4.72 | 2.16% | 2,515 |
| Jul 29, 2025 | 4.84 | 4.84 | 4.62 | 4.62 | 4.62 | -4.55% | 4,663 |
| Jul 28, 2025 | 4.85 | 4.93 | 4.84 | 4.84 | 4.84 | -0.21% | 2,487 |
| Jul 25, 2025 | 4.99 | 4.99 | 4.84 | 4.85 | 4.85 | -2.22% | 6,576 |
| Jul 24, 2025 | 5.00 | 5.02 | 4.95 | 4.96 | 4.96 | - | 2,702 |
| Jul 23, 2025 | 5.04 | 5.04 | 4.87 | 4.96 | 4.96 | -1.59% | 1,242 |
| Jul 22, 2025 | 4.86 | 5.10 | 4.86 | 5.04 | 5.04 | 0.80% | 1,043 |
| Jul 21, 2025 | 4.94 | 5.00 | 4.87 | 5.00 | 5.00 | 0.20% | 4,172 |