Aspocomp Group Oyj ACG1V
OMXHEX · Finland · Electronic Technology
€5.560.00 (0.00%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €5.56 | 0.00% | €5.76 | €5.76 | €5.56 | 161 |
| 2026-09-30 | €5.56 | -1.42% | €5.64 | €5.64 | €5.56 | 373 |
| 2026-09-29 | €5.64 | -1.74% | €5.72 | €5.72 | €5.64 | 714 |
| 2026-09-28 | €5.74 | 0.00% | €5.70 | €5.76 | €5.66 | 2.60K |
| 2026-09-25 | €5.74 | 0.00% | €5.70 | €5.74 | €5.64 | 4.74K |
| 2026-09-24 | €5.74 | +2.50% | €5.66 | €5.74 | €5.62 | 2.83K |
| 2026-09-23 | €5.60 | +0.36% | €5.58 | €5.66 | €5.54 | 9.23K |
| 2026-09-22 | €5.58 | +3.33% | €5.42 | €5.64 | €5.40 | 5.68K |
| 2026-09-21 | €5.40 | -0.74% | €5.42 | €5.46 | €5.40 | 9.42K |
| 2026-09-18 | €5.44 | +1.12% | €5.42 | €5.44 | €5.30 | 15.99K |
| 2026-09-17 | €5.38 | +0.37% | €5.36 | €5.44 | €5.28 | 897 |
| 2026-09-16 | €5.36 | -2.19% | €5.48 | €5.48 | €5.34 | 1.02K |
| 2026-09-15 | €5.48 | +0.37% | €5.46 | €5.48 | €5.36 | 1.07K |
| 2026-09-14 | €5.46 | -0.73% | €5.50 | €5.62 | €5.44 | 1.36K |
| 2026-09-11 | €5.50 | +0.73% | €5.42 | €5.70 | €5.42 | 2.34K |
| 2026-09-10 | €5.46 | +3.41% | €5.28 | €5.46 | €5.28 | 4.65K |
| 2026-09-09 | €5.28 | +0.76% | €5.30 | €5.32 | €5.18 | 6.34K |
| 2026-09-08 | €5.24 | +0.38% | €5.26 | €5.38 | €5.24 | 4.60K |
| 2026-09-07 | €5.22 | -0.38% | €5.30 | €5.36 | €5.20 | 497 |
| 2026-09-04 | €5.24 | 0.00% | €5.26 | €5.26 | €5.24 | 1.28K |
| 2026-09-03 | €5.24 | +0.77% | €5.26 | €5.34 | €5.24 | 1.42K |
| 2026-09-02 | €5.20 | -4.06% | €5.42 | €5.42 | €5.20 | 2.13K |
| 2026-09-01 | €5.42 | +3.83% | €5.24 | €5.42 | €5.08 | 5.05K |
| 2026-08-31 | €5.22 | -1.88% | €5.24 | €5.28 | €5.22 | 198 |
| 2026-08-28 | €5.32 | +0.38% | €5.34 | €5.38 | €5.22 | 4.33K |
| 2026-08-27 | €5.30 | -1.12% | €5.40 | €5.40 | €5.30 | 7.17K |
| 2026-08-26 | €5.36 | -1.83% | €5.42 | €5.44 | €5.36 | 8.93K |
| 2026-08-25 | €5.46 | -0.36% | €5.50 | €5.58 | €5.36 | 2.11K |
| 2026-08-24 | €5.48 | -0.36% | €5.50 | €5.60 | €5.48 | 2.81K |
| 2026-08-21 | €5.50 | -1.43% | €5.58 | €5.58 | €5.44 | 1.52K |
| 2026-08-20 | €5.58 | +1.09% | €5.32 | €5.64 | €5.26 | 4.52K |
| 2026-08-19 | €5.52 | +1.47% | €5.44 | €5.58 | €5.42 | 2.27K |
| 2026-08-18 | €5.44 | -2.51% | €5.58 | €5.60 | €5.38 | 6.07K |
| 2026-08-17 | €5.58 | +2.20% | €5.46 | €5.76 | €5.26 | 2.44K |
| 2026-08-14 | €5.46 | 0.00% | €5.46 | €5.46 | €5.34 | 300 |
| 2026-08-13 | €5.46 | -0.36% | €5.32 | €5.48 | €5.22 | 877 |
| 2026-08-12 | €5.48 | +1.11% | €5.42 | €5.48 | €5.26 | 2.89K |
| 2026-08-11 | €5.42 | -0.37% | €5.42 | €5.50 | €5.42 | 912 |
| 2026-08-10 | €5.44 | +1.49% | €5.44 | €5.58 | €5.40 | 307 |
| 2026-08-07 | €5.36 | -0.37% | €5.34 | €5.40 | €5.34 | 1.92K |
| 2026-08-06 | €5.38 | -2.54% | €5.52 | €5.52 | €5.34 | 1.19K |
| 2026-08-05 | €5.52 | -1.43% | €5.60 | €5.62 | €5.50 | 1.75K |
| 2026-08-04 | €5.60 | +3.70% | €5.40 | €5.60 | €5.40 | 2.75K |
| 2026-08-03 | €5.40 | -1.10% | €5.44 | €5.44 | €5.36 | 869 |
| 2026-07-31 | €5.46 | +3.02% | €5.34 | €5.56 | €5.34 | 545 |
| 2026-07-30 | €5.30 | -5.69% | €5.62 | €5.62 | €5.30 | 2.47K |
| 2026-07-29 | €5.62 | +1.44% | €5.76 | €5.86 | €5.50 | 9.71K |
| 2026-07-28 | €5.54 | +4.53% | €5.42 | €5.60 | €5.34 | 4.22K |
| 2026-07-27 | €5.30 | +1.53% | €5.30 | €5.40 | €5.22 | 918 |
| 2026-07-24 | €5.22 | +0.77% | €5.18 | €5.50 | €5.18 | 9.43K |
| 2026-07-23 | €5.18 | 0.00% | €5.18 | €5.40 | €5.18 | 3.92K |
| 2026-07-22 | €5.18 | -0.38% | €5.24 | €5.24 | €5.04 | 1.31K |
| 2026-07-21 | €5.20 | -0.76% | €5.24 | €5.24 | €5.10 | 115 |
| 2026-07-20 | €5.24 | +2.34% | €5.16 | €5.24 | €5.04 | 1.69K |
| 2026-07-17 | €5.12 | -1.54% | €5.12 | €5.20 | €5.10 | 3.29K |
| 2026-07-16 | €5.20 | -1.14% | €5.34 | €5.38 | €5.20 | 3.09K |
| 2026-07-15 | €5.26 | +0.38% | €5.24 | €5.38 | €5.12 | 188 |
| 2026-07-14 | €5.24 | -0.38% | €5.12 | €5.26 | €5.02 | 722 |
| 2026-07-13 | €5.26 | 0.00% | €5.26 | €5.26 | €5.26 | 11 |
| 2026-07-10 | €5.26 | +1.94% | €5.26 | €5.26 | €5.26 | 5 |
| 2026-07-09 | €5.16 | 0.00% | €5.22 | €5.22 | €5.16 | 78 |
| 2026-07-08 | €5.16 | -0.77% | €5.16 | €5.16 | €5.08 | 1.93K |
| 2026-07-07 | €5.20 | -0.38% | €5.24 | €5.38 | €5.20 | 1.11K |
| 2026-07-06 | €5.22 | -3.69% | €5.42 | €5.42 | €5.16 | 348 |
| 2026-07-03 | €5.42 | +2.26% | €5.32 | €5.42 | €5.20 | 2.26K |
| 2026-07-02 | €5.30 | -1.12% | €5.30 | €5.36 | €5.04 | 36.61K |
| 2026-07-01 | €5.36 | +1.90% | €5.30 | €5.36 | €5.30 | 2.75K |
| 2026-06-30 | €5.26 | +2.33% | €5.24 | €5.30 | €5.20 | 4.31K |
| 2026-06-29 | €5.14 | -0.39% | €4.91 | €5.14 | €4.91 | 3.93K |
| 2026-06-26 | €5.16 | -1.53% | €5.24 | €5.24 | €5.08 | 326 |
| 2026-06-25 | €5.24 | +4.38% | €5.42 | €5.42 | €5.12 | 8.88K |
| 2026-06-24 | €5.02 | -4.20% | €5.20 | €5.20 | €4.97 | 2.61K |
| 2026-06-23 | €5.24 | +0.77% | €5.20 | €5.24 | €5.06 | 1.21K |
| 2026-06-22 | €5.20 | +1.96% | €5.36 | €5.42 | €5.20 | 2.70K |
| 2026-06-18 | €5.10 | +6.69% | €4.95 | €5.10 | €4.89 | 4.75K |
| 2026-06-17 | €4.78 | -2.25% | €5.40 | €5.40 | €4.78 | 3.14K |
| 2026-06-16 | €4.89 | -1.81% | €5.00 | €5.00 | €4.80 | 5.83K |
| 2026-06-15 | €4.98 | 0.00% | €4.96 | €4.98 | €4.89 | 1.94K |
| 2026-06-12 | €4.98 | +0.20% | €5.00 | €5.00 | €4.90 | 2.03K |
| 2026-06-11 | €4.97 | +2.26% | €4.88 | €4.99 | €4.71 | 6.19K |
| 2026-06-10 | €4.86 | -3.19% | €4.93 | €5.08 | €4.82 | 6.79K |
| 2026-06-09 | €5.02 | -8.73% | €5.52 | €5.52 | €5.02 | 10.34K |
| 2026-06-08 | €5.50 | +1.10% | €5.52 | €5.60 | €5.42 | 6.71K |
| 2026-06-05 | €5.44 | +1.87% | €5.20 | €5.44 | €5.20 | 3.48K |
| 2026-06-04 | €5.34 | -2.91% | €5.46 | €5.46 | €5.24 | 2.58K |
| 2026-06-03 | €5.50 | +1.85% | €5.20 | €5.50 | €4.96 | 15.00K |
| 2026-06-02 | €5.40 | -3.23% | €5.60 | €5.70 | €5.28 | 13.30K |
| 2026-06-01 | €5.58 | -5.10% | €5.74 | €5.74 | €5.42 | 15.71K |
| 2026-05-29 | €5.88 | -3.29% | €6.22 | €6.38 | €5.72 | 24.02K |
| 2026-05-28 | €6.08 | +14.72% | €5.36 | €6.28 | €5.36 | 37.74K |