Solar Foods Oyj (HEL:SFOODS)
Finland
· Delayed Price · Currency is EUR 5.12
-0.22 (-4.12%)
At close: Apr 28, 2026
Solar Foods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.38 | 5.44 | 5.12 | 5.12 | 5.12 | -4.12% | 25,851 |
| Apr 27, 2026 | 5.56 | 5.56 | 5.34 | 5.34 | 5.34 | -2.20% | 6,926 |
| Apr 24, 2026 | 5.60 | 5.68 | 5.42 | 5.46 | 5.46 | -1.44% | 14,151 |
| Apr 23, 2026 | 5.58 | 5.64 | 5.54 | 5.54 | 5.54 | - | 8,409 |
| Apr 22, 2026 | 5.58 | 5.68 | 5.50 | 5.54 | 5.54 | 1.09% | 20,059 |
| Apr 21, 2026 | 5.62 | 5.62 | 5.46 | 5.48 | 5.48 | 0.74% | 17,738 |
| Apr 20, 2026 | 5.32 | 5.60 | 5.30 | 5.44 | 5.44 | 5.43% | 29,515 |
| Apr 17, 2026 | 5.06 | 5.30 | 5.06 | 5.16 | 5.16 | 2.38% | 12,656 |
| Apr 16, 2026 | 5.30 | 5.30 | 5.04 | 5.04 | 5.04 | -4.55% | 15,552 |
| Apr 15, 2026 | 5.16 | 5.32 | 5.16 | 5.28 | 5.28 | 2.72% | 27,421 |
| Apr 14, 2026 | 4.91 | 5.18 | 4.91 | 5.14 | 5.14 | 4.90% | 13,398 |
| Apr 13, 2026 | 4.81 | 4.97 | 4.80 | 4.90 | 4.90 | 2.08% | 15,345 |
| Apr 10, 2026 | 4.83 | 4.83 | 4.66 | 4.80 | 4.80 | -0.62% | 9,733 |
| Apr 9, 2026 | 4.55 | 4.83 | 4.55 | 4.83 | 4.83 | 5.69% | 11,893 |
| Apr 8, 2026 | 4.75 | 4.76 | 4.57 | 4.57 | 4.57 | -2.56% | 10,368 |
| Apr 7, 2026 | 4.67 | 4.76 | 4.61 | 4.69 | 4.69 | 0.43% | 6,318 |
| Apr 2, 2026 | 4.68 | 4.68 | 4.57 | 4.67 | 4.67 | 2.41% | 4,475 |
| Apr 1, 2026 | 4.56 | 4.67 | 4.56 | 4.56 | 4.56 | - | 4,400 |
| Mar 31, 2026 | 4.56 | 4.68 | 4.56 | 4.56 | 4.56 | - | 8,947 |
| Mar 30, 2026 | 4.55 | 4.68 | 4.52 | 4.56 | 4.56 | 1.00% | 9,005 |
| Mar 27, 2026 | 4.53 | 4.70 | 4.45 | 4.52 | 4.52 | 1.01% | 28,301 |
| Mar 26, 2026 | 4.54 | 4.54 | 4.47 | 4.47 | 4.47 | -0.67% | 4,009 |
| Mar 25, 2026 | 4.50 | 4.54 | 4.49 | 4.50 | 4.50 | 1.47% | 4,512 |
| Mar 24, 2026 | 4.40 | 4.50 | 4.35 | 4.44 | 4.44 | 3.26% | 5,829 |
| Mar 23, 2026 | 4.36 | 4.46 | 4.29 | 4.30 | 4.30 | -1.49% | 5,050 |
| Mar 20, 2026 | 4.32 | 4.44 | 4.32 | 4.36 | 4.36 | 0.93% | 5,778 |
| Mar 19, 2026 | 4.37 | 4.41 | 4.31 | 4.32 | 4.32 | -1.14% | 938 |
| Mar 18, 2026 | 4.54 | 4.54 | 4.37 | 4.37 | 4.37 | -1.47% | 2,589 |
| Mar 17, 2026 | 4.43 | 4.49 | 4.35 | 4.44 | 4.44 | 2.19% | 8,792 |
| Mar 16, 2026 | 4.26 | 4.46 | 4.26 | 4.34 | 4.34 | 3.58% | 5,908 |
| Mar 13, 2026 | 4.08 | 4.40 | 4.08 | 4.19 | 4.19 | 2.70% | 13,508 |
| Mar 12, 2026 | 4.21 | 4.30 | 4.06 | 4.08 | 4.08 | -2.16% | 13,948 |
| Mar 11, 2026 | 4.25 | 4.32 | 4.17 | 4.17 | 4.17 | -2.46% | 7,424 |
| Mar 10, 2026 | 4.40 | 4.43 | 4.23 | 4.28 | 4.28 | -2.95% | 11,412 |
| Mar 9, 2026 | 4.29 | 4.56 | 4.22 | 4.41 | 4.41 | 1.73% | 11,191 |
| Mar 6, 2026 | 4.19 | 4.45 | 4.10 | 4.33 | 4.33 | 5.48% | 17,178 |
| Mar 5, 2026 | 4.25 | 4.27 | 3.96 | 4.11 | 4.11 | -3.53% | 41,392 |
| Mar 4, 2026 | 4.32 | 4.43 | 4.22 | 4.26 | 4.26 | 1.43% | 25,374 |
| Mar 3, 2026 | 4.65 | 4.66 | 4.20 | 4.20 | 4.20 | -9.20% | 45,510 |
| Mar 2, 2026 | 4.61 | 4.81 | 4.60 | 4.62 | 4.62 | -1.70% | 13,524 |
| Feb 27, 2026 | 4.62 | 4.85 | 4.62 | 4.70 | 4.70 | 3.07% | 55,509 |
| Feb 26, 2026 | 4.60 | 4.70 | 4.50 | 4.56 | 4.56 | 2.59% | 19,993 |
| Feb 25, 2026 | 4.41 | 4.58 | 4.41 | 4.45 | 4.45 | 2.18% | 10,393 |
| Feb 24, 2026 | 4.49 | 4.50 | 4.25 | 4.35 | 4.35 | -1.14% | 21,720 |
| Feb 23, 2026 | 4.50 | 4.55 | 4.40 | 4.40 | 4.40 | -2.22% | 12,661 |
| Feb 20, 2026 | 4.60 | 4.60 | 4.48 | 4.50 | 4.50 | 0.78% | 8,479 |
| Feb 19, 2026 | 4.45 | 4.50 | 4.44 | 4.47 | 4.47 | 0.68% | 19,727 |
| Feb 18, 2026 | 4.55 | 4.65 | 4.44 | 4.44 | 4.44 | -2.10% | 21,595 |
| Feb 17, 2026 | 4.61 | 4.68 | 4.52 | 4.53 | 4.53 | -1.09% | 6,626 |
| Feb 16, 2026 | 4.70 | 4.79 | 4.58 | 4.58 | 4.58 | -2.55% | 8,427 |
| Feb 13, 2026 | 4.79 | 4.80 | 4.70 | 4.70 | 4.70 | -0.84% | 7,456 |
| Feb 12, 2026 | 4.78 | 4.80 | 4.70 | 4.74 | 4.74 | 0.32% | 13,585 |
| Feb 11, 2026 | 4.67 | 4.80 | 4.67 | 4.73 | 4.73 | 1.18% | 26,020 |
| Feb 10, 2026 | 4.76 | 4.82 | 4.67 | 4.67 | 4.67 | 0.21% | 8,159 |
| Feb 9, 2026 | 4.65 | 4.77 | 4.64 | 4.66 | 4.66 | 0.43% | 9,887 |
| Feb 6, 2026 | 4.64 | 4.70 | 4.63 | 4.64 | 4.64 | - | 8,503 |
| Feb 5, 2026 | 4.65 | 4.70 | 4.63 | 4.64 | 4.64 | -0.22% | 4,752 |
| Feb 4, 2026 | 4.62 | 4.73 | 4.61 | 4.65 | 4.65 | 0.65% | 6,145 |
| Feb 3, 2026 | 4.80 | 4.87 | 4.62 | 4.62 | 4.62 | -1.81% | 19,589 |
| Feb 2, 2026 | 4.76 | 4.80 | 4.60 | 4.71 | 4.71 | -1.05% | 38,201 |
| Jan 30, 2026 | 4.87 | 4.95 | 4.73 | 4.76 | 4.76 | -2.16% | 22,207 |
| Jan 29, 2026 | 4.91 | 5.03 | 4.86 | 4.86 | 4.86 | -0.82% | 64,742 |
| Jan 28, 2026 | 5.06 | 5.06 | 4.90 | 4.90 | 4.90 | -0.61% | 20,538 |
| Jan 27, 2026 | 4.92 | 5.03 | 4.87 | 4.93 | 4.93 | 1.34% | 40,563 |
| Jan 26, 2026 | 5.04 | 5.15 | 4.86 | 4.87 | 4.87 | -2.41% | 54,311 |
| Jan 23, 2026 | 5.47 | 5.48 | 4.75 | 4.99 | 4.99 | -12.85% | 279,003 |
| Jan 22, 2026 | 5.75 | 5.75 | 5.65 | 5.72 | 5.72 | 0.18% | 4,657 |
| Jan 21, 2026 | 5.70 | 5.73 | 5.63 | 5.71 | 5.71 | 0.18% | 9,249 |
| Jan 20, 2026 | 5.61 | 5.75 | 5.60 | 5.70 | 5.70 | 1.79% | 5,356 |
| Jan 19, 2026 | 5.76 | 6.17 | 5.50 | 5.60 | 5.60 | -2.61% | 18,877 |
| Jan 16, 2026 | 5.75 | 5.76 | 5.69 | 5.75 | 5.75 | 1.59% | 11,909 |
| Jan 15, 2026 | 5.72 | 5.75 | 5.65 | 5.66 | 5.66 | 0.71% | 21,380 |
| Jan 14, 2026 | 5.57 | 5.99 | 5.57 | 5.62 | 5.62 | 0.90% | 26,116 |
| Jan 13, 2026 | 5.41 | 5.60 | 5.40 | 5.57 | 5.57 | 5.09% | 18,800 |
| Jan 12, 2026 | 5.02 | 5.57 | 5.02 | 5.30 | 5.30 | 5.79% | 21,822 |
| Jan 9, 2026 | 5.10 | 5.14 | 5.00 | 5.01 | 5.01 | -1.57% | 14,883 |
| Jan 8, 2026 | 4.97 | 5.18 | 4.95 | 5.09 | 5.09 | 4.09% | 14,776 |
| Jan 7, 2026 | 4.74 | 4.96 | 4.74 | 4.89 | 4.89 | 3.16% | 11,025 |
| Jan 5, 2026 | 4.73 | 4.84 | 4.70 | 4.74 | 4.74 | 0.96% | 14,853 |
| Jan 2, 2026 | 4.68 | 4.73 | 4.66 | 4.70 | 4.70 | 0.43% | 18,678 |
| Dec 30, 2025 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -1.27% | 15,669 |
| Dec 29, 2025 | 4.68 | 4.77 | 4.63 | 4.74 | 4.74 | 1.94% | 20,373 |
| Dec 23, 2025 | 4.65 | 4.83 | 4.65 | 4.65 | 4.65 | -0.75% | 7,697 |
| Dec 22, 2025 | 4.70 | 4.70 | 4.64 | 4.68 | 4.68 | -0.43% | 6,031 |
| Dec 19, 2025 | 4.79 | 4.87 | 4.66 | 4.70 | 4.70 | -1.47% | 14,902 |
| Dec 18, 2025 | 5.00 | 5.05 | 4.77 | 4.77 | 4.77 | -3.44% | 16,749 |
| Dec 17, 2025 | 5.07 | 5.10 | 4.94 | 4.94 | 4.94 | -2.56% | 9,710 |
| Dec 16, 2025 | 4.92 | 5.07 | 4.77 | 5.07 | 5.07 | 3.68% | 15,695 |
| Dec 15, 2025 | 5.00 | 5.09 | 4.89 | 4.89 | 4.89 | -3.17% | 16,369 |
| Dec 12, 2025 | 4.95 | 5.05 | 4.95 | 5.05 | 5.05 | 3.38% | 5,300 |
| Dec 11, 2025 | 5.00 | 5.08 | 4.81 | 4.89 | 4.89 | -2.30% | 6,160 |
| Dec 10, 2025 | 4.91 | 5.04 | 4.91 | 5.00 | 5.00 | 3.09% | 7,034 |
| Dec 9, 2025 | 4.95 | 4.95 | 4.83 | 4.85 | 4.85 | -2.02% | 8,283 |
| Dec 8, 2025 | 5.07 | 5.07 | 4.81 | 4.95 | 4.95 | -2.37% | 9,346 |
| Dec 5, 2025 | 5.40 | 5.59 | 5.07 | 5.07 | 5.07 | -4.34% | 22,603 |
| 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 |