Aspo Oyj (HEL:ASPO)
Finland
· Delayed Price · Currency is EUR 6.74
+0.20 (3.06%)
At close: Dec 5, 2025
Aspo Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.60 | 6.76 | 6.60 | 6.74 | 6.74 | 3.06% | 12,675 |
| Dec 4, 2025 | 6.46 | 6.58 | 6.46 | 6.54 | 6.54 | 1.55% | 24,272 |
| Dec 3, 2025 | 6.60 | 6.60 | 6.44 | 6.44 | 6.44 | -2.13% | 27,046 |
| Dec 2, 2025 | 6.68 | 6.68 | 6.58 | 6.58 | 6.58 | -1.20% | 13,416 |
| Dec 1, 2025 | 6.66 | 6.68 | 6.62 | 6.66 | 6.66 | 0.60% | 8,211 |
| Nov 28, 2025 | 6.60 | 6.66 | 6.60 | 6.62 | 6.62 | - | 14,744 |
| Nov 27, 2025 | 6.70 | 6.70 | 6.60 | 6.62 | 6.62 | -0.90% | 9,631 |
| Nov 26, 2025 | 6.70 | 6.70 | 6.60 | 6.68 | 6.68 | -0.30% | 15,112 |
| Nov 25, 2025 | 6.70 | 6.70 | 6.60 | 6.70 | 6.70 | 0.90% | 9,749 |
| Nov 24, 2025 | 6.64 | 6.70 | 6.64 | 6.64 | 6.64 | -0.30% | 12,938 |
| Nov 21, 2025 | 6.68 | 6.68 | 6.62 | 6.66 | 6.66 | -0.30% | 11,054 |
| Nov 20, 2025 | 6.42 | 6.74 | 6.42 | 6.68 | 6.68 | 3.73% | 21,182 |
| Nov 19, 2025 | 6.56 | 6.64 | 6.42 | 6.44 | 6.44 | -0.92% | 17,928 |
| Nov 18, 2025 | 6.78 | 6.78 | 6.50 | 6.50 | 6.50 | -4.41% | 9,757 |
| Nov 17, 2025 | 6.76 | 6.80 | 6.74 | 6.80 | 6.80 | 0.59% | 7,928 |
| Nov 14, 2025 | 6.82 | 6.82 | 6.72 | 6.76 | 6.76 | -0.88% | 8,455 |
| Nov 13, 2025 | 6.86 | 6.86 | 6.78 | 6.82 | 6.82 | -0.58% | 18,383 |
| Nov 12, 2025 | 6.88 | 6.90 | 6.80 | 6.86 | 6.86 | - | 14,071 |
| Nov 11, 2025 | 6.80 | 6.88 | 6.80 | 6.86 | 6.86 | 0.88% | 11,643 |
| Nov 10, 2025 | 6.86 | 6.86 | 6.80 | 6.80 | 6.80 | -0.58% | 10,773 |
| Nov 7, 2025 | 6.86 | 6.90 | 6.80 | 6.84 | 6.84 | -0.87% | 19,107 |
| Nov 6, 2025 | 6.78 | 6.92 | 6.74 | 6.90 | 6.90 | 2.07% | 36,323 |
| Nov 5, 2025 | 6.50 | 6.76 | 6.50 | 6.76 | 6.76 | 4.00% | 35,280 |
| Nov 4, 2025 | 6.46 | 6.60 | 6.44 | 6.50 | 6.50 | 0.62% | 31,783 |
| Nov 3, 2025 | 6.30 | 6.50 | 6.26 | 6.46 | 6.46 | 3.19% | 45,770 |
| Oct 31, 2025 | 6.16 | 6.26 | 6.16 | 6.26 | 6.26 | 1.95% | 17,992 |
| Oct 30, 2025 | 6.18 | 6.22 | 6.12 | 6.14 | 6.14 | -0.65% | 12,185 |
| Oct 29, 2025 | 6.22 | 6.24 | 6.12 | 6.18 | 6.18 | -0.64% | 5,991 |
| Oct 28, 2025 | 6.22 | 6.28 | 6.18 | 6.22 | 6.12 | 0.32% | 8,855 |
| Oct 27, 2025 | 6.24 | 6.26 | 6.16 | 6.20 | 6.10 | -0.32% | 15,226 |
| Oct 24, 2025 | 6.18 | 6.22 | 6.10 | 6.22 | 6.12 | 1.30% | 16,193 |
| Oct 23, 2025 | 6.16 | 6.20 | 6.12 | 6.14 | 6.04 | 0.33% | 18,932 |
| Oct 22, 2025 | 6.10 | 6.18 | 6.10 | 6.12 | 6.02 | 0.66% | 3,162 |
| Oct 21, 2025 | 6.08 | 6.14 | 6.08 | 6.08 | 5.98 | 0.33% | 5,292 |
| Oct 20, 2025 | 6.08 | 6.16 | 6.06 | 6.06 | 5.96 | - | 9,064 |
| Oct 17, 2025 | 6.10 | 6.14 | 6.06 | 6.06 | 5.96 | -0.66% | 9,322 |
| Oct 16, 2025 | 6.08 | 6.14 | 6.08 | 6.10 | 6.00 | 0.33% | 5,516 |
| Oct 15, 2025 | 6.18 | 6.22 | 6.08 | 6.08 | 5.98 | -1.62% | 4,767 |
| Oct 14, 2025 | 6.12 | 6.20 | 6.12 | 6.18 | 6.08 | 0.98% | 4,149 |
| Oct 13, 2025 | 6.18 | 6.18 | 6.10 | 6.12 | 6.02 | -0.97% | 6,435 |
| Oct 10, 2025 | 6.20 | 6.24 | 6.18 | 6.18 | 6.08 | -0.32% | 7,854 |
| Oct 9, 2025 | 6.08 | 6.22 | 6.08 | 6.20 | 6.10 | 2.31% | 14,369 |
| Oct 8, 2025 | 6.00 | 6.14 | 6.00 | 6.06 | 5.96 | 1.00% | 30,229 |
| Oct 7, 2025 | 6.08 | 6.08 | 5.94 | 6.00 | 5.90 | -0.33% | 6,597 |
| Oct 6, 2025 | 5.94 | 6.08 | 5.94 | 6.02 | 5.92 | 1.35% | 21,205 |
| Oct 3, 2025 | 5.92 | 5.96 | 5.90 | 5.94 | 5.84 | 0.34% | 14,699 |
| Oct 2, 2025 | 5.94 | 5.96 | 5.90 | 5.92 | 5.82 | -0.34% | 9,572 |
| Oct 1, 2025 | 6.00 | 6.00 | 5.90 | 5.94 | 5.84 | -0.67% | 18,366 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.90 | 5.98 | 5.88 | 1.36% | 1,913 |
| Sep 29, 2025 | 5.96 | 6.00 | 5.90 | 5.90 | 5.81 | -1.01% | 9,100 |
| Sep 26, 2025 | 5.96 | 6.00 | 5.90 | 5.96 | 5.86 | - | 6,245 |
| Sep 25, 2025 | 6.06 | 6.06 | 5.96 | 5.96 | 5.86 | -1.65% | 5,656 |
| Sep 24, 2025 | 6.10 | 6.10 | 6.06 | 6.06 | 5.96 | - | 6,682 |
| Sep 23, 2025 | 6.04 | 6.12 | 6.04 | 6.06 | 5.96 | 0.33% | 5,466 |
| Sep 22, 2025 | 6.10 | 6.10 | 6.02 | 6.04 | 5.94 | -0.98% | 4,980 |
| Sep 19, 2025 | 6.06 | 6.10 | 6.04 | 6.10 | 6.00 | 0.66% | 6,535 |
| Sep 18, 2025 | 6.06 | 6.08 | 6.00 | 6.06 | 5.96 | - | 3,368 |
| Sep 17, 2025 | 6.06 | 6.12 | 6.06 | 6.06 | 5.96 | 1.00% | 13,922 |
| Sep 16, 2025 | 6.02 | 6.10 | 6.00 | 6.00 | 5.90 | - | 9,885 |
| Sep 15, 2025 | 5.94 | 6.00 | 5.88 | 6.00 | 5.90 | 1.69% | 7,469 |
| Sep 12, 2025 | 5.98 | 5.98 | 5.90 | 5.90 | 5.81 | 0.34% | 11,482 |
| Sep 11, 2025 | 5.84 | 5.90 | 5.82 | 5.88 | 5.79 | 1.38% | 19,296 |
| Sep 10, 2025 | 5.84 | 5.88 | 5.80 | 5.80 | 5.71 | -0.68% | 5,558 |
| Sep 9, 2025 | 5.82 | 5.84 | 5.78 | 5.84 | 5.75 | 1.39% | 2,835 |
| Sep 8, 2025 | 5.80 | 5.84 | 5.76 | 5.76 | 5.67 | -0.69% | 21,427 |
| Sep 5, 2025 | 5.80 | 5.80 | 5.74 | 5.80 | 5.71 | 1.05% | 4,893 |
| Sep 4, 2025 | 5.74 | 5.76 | 5.70 | 5.74 | 5.65 | -0.69% | 2,483 |
| Sep 3, 2025 | 5.78 | 5.78 | 5.74 | 5.78 | 5.69 | - | 28,447 |
| Sep 2, 2025 | 5.76 | 5.78 | 5.70 | 5.78 | 5.69 | 1.05% | 26,337 |
| Sep 1, 2025 | 5.70 | 5.78 | 5.70 | 5.72 | 5.63 | 0.35% | 10,365 |
| Aug 29, 2025 | 5.74 | 5.80 | 5.68 | 5.70 | 5.61 | -0.70% | 6,138 |
| Aug 28, 2025 | 5.86 | 5.86 | 5.64 | 5.74 | 5.65 | -0.69% | 12,434 |
| Aug 27, 2025 | 5.88 | 5.88 | 5.76 | 5.78 | 5.69 | -1.70% | 4,073 |
| Aug 26, 2025 | 5.86 | 5.88 | 5.80 | 5.88 | 5.79 | 0.34% | 8,560 |
| Aug 25, 2025 | 5.82 | 5.92 | 5.80 | 5.86 | 5.77 | 1.03% | 25,940 |
| Aug 22, 2025 | 5.70 | 5.80 | 5.64 | 5.80 | 5.71 | 2.47% | 26,360 |
| Aug 21, 2025 | 5.74 | 5.74 | 5.66 | 5.66 | 5.57 | -1.05% | 14,933 |
| Aug 20, 2025 | 5.72 | 5.76 | 5.68 | 5.72 | 5.63 | - | 8,325 |
| Aug 19, 2025 | 5.74 | 5.74 | 5.68 | 5.72 | 5.63 | 2.51% | 37,171 |
| Aug 18, 2025 | 5.88 | 5.96 | 5.58 | 5.58 | 5.49 | -3.79% | 41,054 |
| Aug 15, 2025 | 5.44 | 6.00 | 5.40 | 5.80 | 5.71 | 7.01% | 63,214 |
| Aug 14, 2025 | 5.30 | 5.46 | 5.30 | 5.42 | 5.33 | 1.88% | 18,992 |
| Aug 13, 2025 | 5.36 | 5.38 | 5.30 | 5.32 | 5.23 | 0.38% | 13,728 |
| Aug 12, 2025 | 5.34 | 5.38 | 5.30 | 5.30 | 5.21 | -1.12% | 7,126 |
| Aug 11, 2025 | 5.30 | 5.36 | 5.28 | 5.36 | 5.27 | 0.75% | 5,116 |
| Aug 8, 2025 | 5.34 | 5.36 | 5.28 | 5.32 | 5.23 | -0.37% | 5,876 |
| Aug 7, 2025 | 5.34 | 5.34 | 5.32 | 5.34 | 5.25 | - | 7,189 |
| Aug 6, 2025 | 5.32 | 5.36 | 5.32 | 5.34 | 5.25 | -0.37% | 4,054 |
| Aug 5, 2025 | 5.26 | 5.36 | 5.26 | 5.36 | 5.27 | 1.90% | 1,024 |
| Aug 4, 2025 | 5.36 | 5.36 | 5.26 | 5.26 | 5.18 | - | 5,883 |
| Aug 1, 2025 | 5.28 | 5.34 | 5.26 | 5.26 | 5.18 | -0.38% | 4,175 |
| Jul 31, 2025 | 5.26 | 5.30 | 5.24 | 5.28 | 5.20 | 0.38% | 8,991 |
| Jul 30, 2025 | 5.30 | 5.34 | 5.26 | 5.26 | 5.18 | -0.38% | 3,172 |
| Jul 29, 2025 | 5.30 | 5.36 | 5.26 | 5.28 | 5.20 | -1.49% | 6,719 |
| Jul 28, 2025 | 5.34 | 5.38 | 5.32 | 5.36 | 5.27 | - | 21,030 |
| Jul 25, 2025 | 5.24 | 5.36 | 5.24 | 5.36 | 5.27 | 2.29% | 9,004 |
| Jul 24, 2025 | 5.28 | 5.28 | 5.24 | 5.24 | 5.16 | -0.76% | 9,531 |
| Jul 23, 2025 | 5.28 | 5.28 | 5.24 | 5.28 | 5.20 | 0.38% | 6,952 |
| Jul 22, 2025 | 5.30 | 5.30 | 5.22 | 5.26 | 5.18 | -0.75% | 5,885 |
| Jul 21, 2025 | 5.24 | 5.30 | 5.22 | 5.30 | 5.21 | 0.76% | 7,315 |