Solar Foods Oyj (HEL:SFOODS)
Finland
· Delayed Price · Currency is EUR 5.07
-0.23 (-4.34%)
At close: Dec 5, 2025
Solar Foods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.74 | 5.30 | 4.65 | 5.30 | 5.30 | 11.93% | 20,574 |
| Dec 3, 2025 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -3.37% | 11,522 |
| Dec 2, 2025 | 4.94 | 5.00 | 4.83 | 4.90 | 4.90 | -2.00% | 22,311 |
| Dec 1, 2025 | 5.16 | 5.20 | 5.00 | 5.00 | 5.00 | -3.10% | 5,766 |
| Nov 28, 2025 | 5.19 | 5.20 | 5.05 | 5.16 | 5.16 | -0.96% | 12,076 |
| Nov 27, 2025 | 5.33 | 5.35 | 5.21 | 5.21 | 5.21 | -2.62% | 9,415 |
| Nov 26, 2025 | 5.37 | 5.37 | 5.28 | 5.35 | 5.35 | -0.74% | 3,396 |
| Nov 25, 2025 | 5.29 | 5.45 | 5.28 | 5.39 | 5.39 | 2.08% | 3,873 |
| Nov 24, 2025 | 5.59 | 5.59 | 5.22 | 5.28 | 5.28 | -3.30% | 5,632 |
| Nov 21, 2025 | 5.45 | 5.60 | 5.45 | 5.46 | 5.46 | 0.37% | 7,765 |
| Nov 20, 2025 | 5.51 | 5.51 | 5.37 | 5.44 | 5.44 | 0.74% | 4,516 |
| Nov 19, 2025 | 5.50 | 5.58 | 5.38 | 5.40 | 5.40 | -0.92% | 5,384 |
| Nov 18, 2025 | 5.56 | 5.56 | 5.39 | 5.45 | 5.45 | -0.37% | 8,105 |
| Nov 17, 2025 | 5.39 | 5.55 | 5.38 | 5.47 | 5.47 | 2.82% | 6,940 |
| Nov 14, 2025 | 5.41 | 5.50 | 5.30 | 5.32 | 5.32 | -1.48% | 18,208 |
| Nov 13, 2025 | 5.44 | 5.50 | 5.40 | 5.40 | 5.40 | 0.19% | 7,836 |
| Nov 12, 2025 | 5.41 | 5.50 | 5.32 | 5.39 | 5.39 | -0.37% | 5,270 |
| Nov 11, 2025 | 5.46 | 5.50 | 5.36 | 5.41 | 5.41 | -0.73% | 5,894 |
| Nov 10, 2025 | 5.45 | 5.61 | 5.40 | 5.45 | 5.45 | -0.55% | 6,763 |
| Nov 7, 2025 | 5.46 | 5.60 | 5.46 | 5.48 | 5.48 | 0.18% | 4,067 |
| Nov 6, 2025 | 5.50 | 5.59 | 5.45 | 5.47 | 5.47 | 0.37% | 3,370 |
| Nov 5, 2025 | 5.53 | 5.63 | 5.28 | 5.45 | 5.45 | -1.27% | 5,683 |
| Nov 4, 2025 | 5.49 | 5.62 | 5.45 | 5.52 | 5.52 | 1.85% | 6,322 |
| Nov 3, 2025 | 5.43 | 5.70 | 5.42 | 5.42 | 5.42 | - | 14,304 |
| Oct 31, 2025 | 5.56 | 5.66 | 5.42 | 5.42 | 5.42 | -2.34% | 13,699 |
| Oct 30, 2025 | 5.51 | 5.65 | 5.51 | 5.55 | 5.55 | 0.73% | 8,865 |
| Oct 29, 2025 | 5.46 | 5.55 | 5.45 | 5.51 | 5.51 | 2.99% | 2,961 |
| Oct 28, 2025 | 5.41 | 5.63 | 5.35 | 5.35 | 5.35 | -1.83% | 20,307 |
| Oct 27, 2025 | 5.58 | 5.58 | 5.40 | 5.45 | 5.45 | -1.80% | 15,061 |
| Oct 24, 2025 | 5.49 | 5.63 | 5.49 | 5.55 | 5.55 | 1.09% | 7,805 |
| Oct 23, 2025 | 5.50 | 5.59 | 5.47 | 5.49 | 5.49 | 0.37% | 12,491 |
| Oct 22, 2025 | 5.58 | 5.60 | 5.47 | 5.47 | 5.47 | -1.26% | 3,607 |
| Oct 21, 2025 | 5.56 | 5.59 | 5.46 | 5.54 | 5.54 | -0.18% | 4,687 |
| Oct 20, 2025 | 5.55 | 5.62 | 5.47 | 5.55 | 5.55 | 0.54% | 12,233 |
| Oct 17, 2025 | 5.67 | 5.68 | 5.51 | 5.52 | 5.52 | -2.47% | 10,512 |
| Oct 16, 2025 | 5.64 | 5.68 | 5.58 | 5.66 | 5.66 | 0.89% | 16,415 |
| Oct 15, 2025 | 5.50 | 5.63 | 5.50 | 5.61 | 5.61 | 2.75% | 11,732 |
| Oct 14, 2025 | 5.51 | 5.59 | 5.41 | 5.46 | 5.46 | 0.18% | 7,529 |
| Oct 13, 2025 | 5.51 | 5.57 | 5.42 | 5.45 | 5.45 | -0.91% | 5,876 |
| Oct 10, 2025 | 5.63 | 5.63 | 5.46 | 5.50 | 5.50 | -2.14% | 6,318 |
| Oct 9, 2025 | 5.50 | 5.62 | 5.49 | 5.62 | 5.62 | 3.12% | 13,519 |
| Oct 8, 2025 | 5.49 | 5.55 | 5.45 | 5.45 | 5.45 | -0.18% | 8,801 |
| Oct 7, 2025 | 5.51 | 5.52 | 5.46 | 5.46 | 5.46 | -1.09% | 3,043 |
| Oct 6, 2025 | 5.57 | 5.58 | 5.49 | 5.52 | 5.52 | 1.10% | 11,087 |
| Oct 3, 2025 | 5.47 | 5.59 | 5.46 | 5.46 | 5.46 | -0.36% | 10,382 |
| Oct 2, 2025 | 5.55 | 5.59 | 5.48 | 5.48 | 5.48 | -0.36% | 5,084 |
| Oct 1, 2025 | 5.53 | 5.56 | 5.49 | 5.50 | 5.50 | -0.54% | 6,374 |
| Sep 30, 2025 | 5.58 | 5.58 | 5.50 | 5.53 | 5.53 | -0.90% | 4,821 |
| Sep 29, 2025 | 5.59 | 5.60 | 5.52 | 5.58 | 5.58 | 0.90% | 14,285 |
| Sep 26, 2025 | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -1.43% | 4,644 |
| Sep 25, 2025 | 5.56 | 5.64 | 5.56 | 5.61 | 5.61 | 0.90% | 3,031 |
| Sep 24, 2025 | 5.61 | 5.62 | 5.56 | 5.56 | 5.56 | -0.89% | 13,976 |
| Sep 23, 2025 | 5.54 | 5.70 | 5.53 | 5.61 | 5.61 | 2.37% | 16,186 |
| Sep 22, 2025 | 5.51 | 5.52 | 5.41 | 5.48 | 5.48 | -0.36% | 7,035 |
| Sep 19, 2025 | 5.48 | 5.60 | 5.45 | 5.50 | 5.50 | 0.18% | 11,456 |
| Sep 18, 2025 | 5.53 | 5.55 | 5.48 | 5.49 | 5.49 | -0.54% | 4,642 |
| Sep 17, 2025 | 5.54 | 5.54 | 5.46 | 5.52 | 5.52 | -0.72% | 5,647 |
| Sep 16, 2025 | 5.45 | 5.59 | 5.45 | 5.56 | 5.56 | 2.21% | 9,738 |
| Sep 15, 2025 | 5.49 | 5.50 | 5.39 | 5.44 | 5.44 | -1.45% | 7,436 |
| Sep 12, 2025 | 5.55 | 5.59 | 5.52 | 5.52 | 5.52 | 0.36% | 2,873 |
| Sep 11, 2025 | 5.67 | 5.67 | 5.45 | 5.50 | 5.50 | -2.83% | 6,399 |
| Sep 10, 2025 | 5.67 | 5.67 | 5.58 | 5.66 | 5.66 | 1.62% | 10,253 |
| Sep 9, 2025 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | 0.54% | 8,815 |
| Sep 8, 2025 | 5.66 | 5.67 | 5.47 | 5.54 | 5.54 | 0.18% | 7,021 |
| Sep 5, 2025 | 5.55 | 5.57 | 5.50 | 5.53 | 5.53 | 0.55% | 9,676 |
| Sep 4, 2025 | 5.59 | 5.62 | 5.50 | 5.50 | 5.50 | - | 5,427 |
| Sep 3, 2025 | 5.54 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 14,781 |
| Sep 2, 2025 | 5.59 | 5.66 | 5.55 | 5.55 | 5.55 | 0.73% | 7,840 |
| Sep 1, 2025 | 5.59 | 5.60 | 5.51 | 5.51 | 5.51 | -1.25% | 7,584 |
| Aug 29, 2025 | 5.60 | 5.69 | 5.55 | 5.58 | 5.58 | 0.90% | 8,684 |
| Aug 28, 2025 | 5.68 | 5.68 | 5.53 | 5.53 | 5.53 | 0.36% | 11,879 |
| Aug 27, 2025 | 5.63 | 5.68 | 5.50 | 5.51 | 5.51 | -2.48% | 10,178 |
| Aug 26, 2025 | 5.61 | 5.69 | 5.61 | 5.65 | 5.65 | 0.53% | 2,342 |
| Aug 25, 2025 | 5.63 | 5.64 | 5.59 | 5.62 | 5.62 | 0.36% | 2,922 |
| Aug 22, 2025 | 5.60 | 5.69 | 5.60 | 5.60 | 5.60 | 0.36% | 4,508 |
| Aug 21, 2025 | 5.69 | 5.69 | 5.52 | 5.58 | 5.58 | -1.93% | 7,678 |
| Aug 20, 2025 | 5.69 | 5.73 | 5.63 | 5.69 | 5.69 | 0.71% | 4,105 |
| Aug 19, 2025 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 2,094 |
| Aug 18, 2025 | 5.71 | 5.72 | 5.60 | 5.60 | 5.60 | -0.53% | 7,941 |
| Aug 15, 2025 | 5.54 | 5.72 | 5.54 | 5.63 | 5.63 | 1.99% | 14,100 |
| Aug 14, 2025 | 5.71 | 5.74 | 5.50 | 5.52 | 5.52 | -2.99% | 26,462 |
| Aug 13, 2025 | 5.73 | 5.73 | 5.64 | 5.69 | 5.69 | -0.18% | 6,883 |
| Aug 12, 2025 | 5.73 | 5.74 | 5.63 | 5.70 | 5.70 | -0.35% | 4,445 |
| Aug 11, 2025 | 5.71 | 5.75 | 5.68 | 5.72 | 5.72 | 0.35% | 6,711 |
| Aug 8, 2025 | 5.69 | 5.70 | 5.55 | 5.70 | 5.70 | 1.79% | 10,147 |
| Aug 7, 2025 | 5.68 | 5.68 | 5.57 | 5.60 | 5.60 | -0.71% | 4,030 |
| Aug 6, 2025 | 5.73 | 5.73 | 5.58 | 5.64 | 5.64 | -0.88% | 4,028 |
| Aug 5, 2025 | 5.72 | 5.75 | 5.68 | 5.69 | 5.69 | 0.18% | 2,944 |
| Aug 4, 2025 | 5.72 | 5.74 | 5.62 | 5.68 | 5.68 | -0.53% | 12,728 |
| Aug 1, 2025 | 5.72 | 5.74 | 5.64 | 5.71 | 5.71 | -0.52% | 2,143 |
| Jul 31, 2025 | 5.71 | 5.75 | 5.66 | 5.74 | 5.74 | 1.77% | 6,452 |
| Jul 30, 2025 | 5.65 | 5.72 | 5.64 | 5.64 | 5.64 | -0.88% | 3,148 |
| Jul 29, 2025 | 5.73 | 5.74 | 5.65 | 5.69 | 5.69 | -0.18% | 5,232 |
| Jul 28, 2025 | 5.73 | 5.79 | 5.69 | 5.70 | 5.70 | -0.35% | 8,856 |
| Jul 25, 2025 | 5.67 | 5.76 | 5.67 | 5.72 | 5.72 | 0.70% | 4,308 |
| Jul 24, 2025 | 5.70 | 5.78 | 5.68 | 5.68 | 5.68 | -0.18% | 5,676 |
| Jul 23, 2025 | 5.69 | 5.69 | 5.54 | 5.69 | 5.69 | - | 4,671 |
| Jul 22, 2025 | 6.17 | 6.17 | 5.69 | 5.69 | 5.69 | -1.04% | 8,244 |
| Jul 21, 2025 | 5.75 | 5.80 | 5.68 | 5.75 | 5.75 | 0.35% | 10,539 |
| Jul 18, 2025 | 5.79 | 5.82 | 5.65 | 5.73 | 5.73 | -0.87% | 13,069 |