Spinnova Oyj (HEL:SPINN)
Finland
· Delayed Price · Currency is EUR 0.411
-0.005 (-1.20%)
Dec 5, 2025, 6:19 PM EET
Spinnova Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 52,313 |
| Dec 4, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.00% | 29,388 |
| Dec 3, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -0.12% | 45,499 |
| Dec 2, 2025 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 0.59% | 21,178 |
| Dec 1, 2025 | 0.44 | 0.44 | 0.42 | 0.42 | 0.42 | -2.87% | 33,346 |
| Nov 28, 2025 | 0.42 | 0.44 | 0.42 | 0.44 | 0.44 | 4.69% | 41,675 |
| Nov 27, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 2.97% | 42,318 |
| Nov 26, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -3.70% | 50,707 |
| Nov 25, 2025 | 0.43 | 0.43 | 0.40 | 0.42 | 0.42 | -3.34% | 96,539 |
| Nov 24, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -1.48% | 36,180 |
| Nov 21, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -3.61% | 35,741 |
| Nov 20, 2025 | 0.46 | 0.46 | 0.45 | 0.46 | 0.46 | -1.08% | 28,170 |
| Nov 19, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -2.74% | 47,613 |
| Nov 18, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.04% | 22,914 |
| Nov 17, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | 0.95% | 46,919 |
| Nov 14, 2025 | 0.48 | 0.49 | 0.47 | 0.48 | 0.48 | - | 34,668 |
| Nov 13, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.21% | 15,317 |
| Nov 12, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -1.86% | 33,046 |
| Nov 11, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | 0.84% | 70,744 |
| Nov 10, 2025 | 0.49 | 0.51 | 0.46 | 0.48 | 0.48 | -2.15% | 63,896 |
| Nov 7, 2025 | 0.52 | 0.52 | 0.49 | 0.49 | 0.49 | -6.58% | 93,058 |
| Nov 6, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | 1.75% | 16,130 |
| Nov 5, 2025 | 0.53 | 0.53 | 0.52 | 0.52 | 0.52 | -2.28% | 16,764 |
| Nov 4, 2025 | 0.52 | 0.53 | 0.52 | 0.53 | 0.53 | 2.13% | 24,671 |
| Nov 3, 2025 | 0.54 | 0.54 | 0.52 | 0.52 | 0.52 | -3.37% | 29,348 |
| Oct 31, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | 0.95% | 28,227 |
| Oct 30, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 2.92% | 37,971 |
| Oct 29, 2025 | 0.52 | 0.52 | 0.51 | 0.51 | 0.51 | -0.77% | 51,955 |
| Oct 28, 2025 | 0.52 | 0.53 | 0.51 | 0.52 | 0.52 | -2.26% | 23,916 |
| Oct 27, 2025 | 0.51 | 0.55 | 0.51 | 0.53 | 0.53 | 3.92% | 32,633 |
| Oct 24, 2025 | 0.51 | 0.54 | 0.51 | 0.51 | 0.51 | -1.16% | 17,252 |
| Oct 23, 2025 | 0.52 | 0.55 | 0.52 | 0.52 | 0.52 | 0.98% | 44,754 |
| Oct 22, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | - | 11,945 |
| Oct 21, 2025 | 0.52 | 0.52 | 0.50 | 0.51 | 0.51 | -2.48% | 32,028 |
| Oct 20, 2025 | 0.50 | 0.54 | 0.50 | 0.52 | 0.52 | 4.80% | 10,283 |
| Oct 17, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -4.03% | 24,504 |
| Oct 16, 2025 | 0.51 | 0.52 | 0.51 | 0.52 | 0.52 | 0.19% | 27,238 |
| Oct 15, 2025 | 0.54 | 0.54 | 0.51 | 0.52 | 0.52 | -3.53% | 14,718 |
| Oct 14, 2025 | 0.53 | 0.55 | 0.53 | 0.54 | 0.54 | 4.05% | 22,531 |
| Oct 13, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | -4.60% | 32,362 |
| Oct 10, 2025 | 0.53 | 0.56 | 0.50 | 0.54 | 0.54 | 0.56% | 31,498 |
| Oct 9, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -0.37% | 20,842 |
| Oct 8, 2025 | 0.58 | 0.58 | 0.54 | 0.54 | 0.54 | -7.35% | 62,789 |
| Oct 7, 2025 | 0.58 | 0.59 | 0.56 | 0.59 | 0.59 | -0.85% | 43,545 |
| Oct 6, 2025 | 0.60 | 0.60 | 0.57 | 0.59 | 0.59 | -1.67% | 31,519 |
| Oct 3, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 10,469 |
| Oct 2, 2025 | 0.60 | 0.61 | 0.56 | 0.60 | 0.60 | -1.32% | 12,247 |
| Oct 1, 2025 | 0.61 | 0.62 | 0.58 | 0.61 | 0.61 | -1.62% | 28,713 |
| Sep 30, 2025 | 0.57 | 0.62 | 0.55 | 0.62 | 0.62 | 6.55% | 51,826 |
| Sep 29, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | -3.17% | 21,406 |
| Sep 26, 2025 | 0.61 | 0.61 | 0.57 | 0.60 | 0.60 | -2.28% | 89,313 |
| Sep 25, 2025 | 0.61 | 0.63 | 0.61 | 0.61 | 0.61 | -3.31% | 16,686 |
| Sep 24, 2025 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -0.31% | 26,926 |
| Sep 23, 2025 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | 1.27% | 17,598 |
| Sep 22, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | -0.48% | 31,439 |
| Sep 19, 2025 | 0.64 | 0.64 | 0.62 | 0.63 | 0.63 | -3.07% | 27,895 |
| Sep 18, 2025 | 0.69 | 0.69 | 0.61 | 0.65 | 0.65 | -3.70% | 42,000 |
| Sep 17, 2025 | 0.69 | 0.70 | 0.67 | 0.68 | 0.68 | -1.02% | 39,393 |
| Sep 16, 2025 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | 0.44% | 27,257 |
| Sep 15, 2025 | 0.67 | 0.72 | 0.67 | 0.68 | 0.68 | 1.64% | 20,279 |
| Sep 12, 2025 | 0.67 | 0.69 | 0.65 | 0.67 | 0.67 | -1.91% | 58,255 |
| Sep 11, 2025 | 0.70 | 0.75 | 0.68 | 0.68 | 0.68 | -2.85% | 35,049 |
| Sep 10, 2025 | 0.72 | 0.73 | 0.68 | 0.70 | 0.70 | -4.23% | 92,305 |
| Sep 9, 2025 | 0.81 | 0.85 | 0.71 | 0.73 | 0.73 | -9.95% | 104,494 |
| Sep 8, 2025 | 0.67 | 0.86 | 0.67 | 0.81 | 0.81 | 21.31% | 295,968 |
| Sep 5, 2025 | 0.80 | 0.80 | 0.61 | 0.67 | 0.67 | -16.65% | 385,748 |
| Sep 4, 2025 | 1.11 | 1.20 | 0.81 | 0.81 | 0.81 | -26.82% | 550,276 |
| Sep 3, 2025 | 0.84 | 1.20 | 0.84 | 1.10 | 1.10 | 33.50% | 901,535 |
| Sep 2, 2025 | 0.69 | 0.85 | 0.68 | 0.82 | 0.82 | 22.99% | 433,867 |
| Sep 1, 2025 | 0.55 | 0.67 | 0.55 | 0.67 | 0.67 | 22.04% | 187,446 |
| Aug 29, 2025 | 0.49 | 0.58 | 0.49 | 0.55 | 0.55 | 12.50% | 136,012 |
| Aug 28, 2025 | 0.46 | 0.49 | 0.46 | 0.49 | 0.49 | 6.09% | 100,762 |
| Aug 27, 2025 | 0.43 | 0.50 | 0.43 | 0.46 | 0.46 | 9.52% | 392,761 |
| Aug 26, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | 0.48% | 47,626 |
| Aug 25, 2025 | 0.43 | 0.44 | 0.42 | 0.42 | 0.42 | -1.30% | 22,299 |
| Aug 22, 2025 | 0.41 | 0.44 | 0.40 | 0.42 | 0.42 | 2.29% | 60,773 |
| Aug 21, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -3.27% | 17,135 |
| Aug 20, 2025 | 0.43 | 0.44 | 0.43 | 0.43 | 0.43 | -0.93% | 35,007 |
| Aug 19, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | -2.04% | 15,737 |
| Aug 18, 2025 | 0.45 | 0.45 | 0.43 | 0.44 | 0.44 | -2.33% | 31,414 |
| Aug 15, 2025 | 0.46 | 0.48 | 0.45 | 0.45 | 0.45 | -1.95% | 7,344 |
| Aug 14, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -0.86% | 21,575 |
| Aug 13, 2025 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | 0.98% | 26,214 |
| Aug 12, 2025 | 0.45 | 0.48 | 0.45 | 0.46 | 0.46 | 2.11% | 4,994 |
| Aug 11, 2025 | 0.45 | 0.47 | 0.45 | 0.45 | 0.45 | -0.44% | 14,544 |
| Aug 8, 2025 | 0.46 | 0.47 | 0.44 | 0.45 | 0.45 | -0.55% | 21,681 |
| Aug 7, 2025 | 0.45 | 0.47 | 0.45 | 0.46 | 0.46 | - | 9,334 |
| Aug 6, 2025 | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | -1.19% | 28,037 |
| Aug 5, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.46 | -0.97% | 30,479 |
| Aug 4, 2025 | 0.48 | 0.48 | 0.47 | 0.47 | 0.47 | -3.02% | 8,616 |
| Aug 1, 2025 | 0.47 | 0.48 | 0.46 | 0.48 | 0.48 | 1.80% | 8,628 |
| Jul 31, 2025 | 0.47 | 0.48 | 0.47 | 0.47 | 0.47 | - | 26,282 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.47 | 0.47 | 0.47 | -3.19% | 12,604 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.47 | 0.49 | 0.49 | -2.60% | 9,269 |
| Jul 28, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 4.94% | 7,945 |
| Jul 25, 2025 | 0.48 | 0.49 | 0.48 | 0.48 | 0.48 | -4.70% | 8,768 |
| Jul 24, 2025 | 0.48 | 0.50 | 0.47 | 0.50 | 0.50 | 5.16% | 41,778 |
| Jul 23, 2025 | 0.47 | 0.49 | 0.47 | 0.48 | 0.48 | 0.96% | 5,385 |
| Jul 22, 2025 | 0.48 | 0.49 | 0.47 | 0.47 | 0.47 | -1.98% | 12,127 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.47 | 0.48 | 0.48 | 2.02% | 12,872 |