Aspo Plc ASPO
OMXHEX · Finland · Distribution Services
€7.12+0.26 (+3.79%)
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 | €7.12 | +3.79% | €6.82 | €7.12 | €6.72 | 13.15K |
| 2026-09-30 | €6.86 | -3.11% | €7.08 | €7.14 | €6.86 | 28.75K |
| 2026-09-29 | €7.08 | -0.28% | €7.24 | €7.24 | €7.04 | 11.25K |
| 2026-09-28 | €7.10 | 0.00% | €7.12 | €7.14 | €7.02 | 11.12K |
| 2026-09-25 | €7.10 | 0.00% | €7.10 | €7.20 | €7.10 | 7.79K |
| 2026-09-24 | €7.10 | -0.56% | €7.16 | €7.20 | €7.10 | 6.87K |
| 2026-09-23 | €7.14 | -0.83% | €7.20 | €7.24 | €7.14 | 4.43K |
| 2026-09-22 | €7.20 | 0.00% | €7.18 | €7.24 | €7.18 | 7.47K |
| 2026-09-21 | €7.20 | +0.28% | €7.20 | €7.22 | €7.18 | 9.65K |
| 2026-09-18 | €7.18 | +0.84% | €7.18 | €7.22 | €7.16 | 9.54K |
| 2026-09-17 | €7.12 | -1.11% | €7.20 | €7.30 | €7.12 | 14.89K |
| 2026-09-16 | €7.20 | -0.55% | €7.20 | €7.26 | €7.18 | 6.06K |
| 2026-09-15 | €7.24 | 0.00% | €7.26 | €7.34 | €7.22 | 12.49K |
| 2026-09-14 | €7.24 | 0.00% | €7.26 | €7.32 | €7.24 | 21.82K |
| 2026-09-11 | €7.24 | -1.09% | €7.32 | €7.38 | €7.24 | 8.75K |
| 2026-09-10 | €7.32 | -1.35% | €7.40 | €7.40 | €7.14 | 20.32K |
| 2026-09-09 | €7.42 | +0.54% | €7.40 | €7.48 | €7.38 | 11.33K |
| 2026-09-08 | €7.38 | +1.93% | €7.24 | €7.50 | €7.24 | 15.80K |
| 2026-09-07 | €7.24 | -0.82% | €7.30 | €7.32 | €7.24 | 9.99K |
| 2026-09-04 | €7.30 | +0.55% | €7.30 | €7.36 | €7.24 | 6.33K |
| 2026-09-03 | €7.26 | +0.55% | €7.20 | €7.30 | €7.20 | 5.03K |
| 2026-09-02 | €7.22 | -0.82% | €7.26 | €7.30 | €7.16 | 19.27K |
| 2026-09-01 | €7.28 | -1.36% | €7.38 | €7.48 | €7.24 | 17.61K |
| 2026-08-31 | €7.38 | +0.82% | €7.32 | €7.40 | €7.32 | 17.22K |
| 2026-08-28 | €7.32 | +0.83% | €7.38 | €7.38 | €7.24 | 6.73K |
| 2026-08-27 | €7.26 | -0.55% | €7.26 | €7.36 | €7.26 | 7.40K |
| 2026-08-26 | €7.30 | -1.88% | €7.46 | €7.48 | €7.26 | 15.48K |
| 2026-08-25 | €7.44 | +0.27% | €7.42 | €7.68 | €7.36 | 34.58K |
| 2026-08-24 | €7.42 | +1.09% | €7.32 | €7.42 | €7.32 | 6.76K |
| 2026-08-21 | €7.34 | +0.27% | €7.34 | €7.36 | €7.32 | 4.91K |
| 2026-08-20 | €7.32 | +1.67% | €7.22 | €7.34 | €7.22 | 3.17K |
| 2026-08-19 | €7.20 | -0.28% | €7.20 | €7.24 | €7.18 | 5.10K |
| 2026-08-18 | €7.22 | -0.55% | €7.26 | €7.26 | €7.08 | 12.70K |
| 2026-08-17 | €7.26 | -0.27% | €7.28 | €7.32 | €7.20 | 5.88K |
| 2026-08-14 | €7.28 | +0.55% | €7.24 | €7.30 | €7.14 | 14.55K |
| 2026-08-13 | €7.24 | -1.09% | €7.32 | €7.38 | €7.22 | 15.23K |
| 2026-08-12 | €7.32 | -1.88% | €7.46 | €7.60 | €7.32 | 16.21K |
| 2026-08-11 | €7.46 | +4.19% | €7.22 | €7.48 | €7.22 | 21.88K |
| 2026-08-10 | €7.16 | +1.13% | €7.10 | €7.18 | €7.08 | 17.53K |
| 2026-08-07 | €7.08 | +0.28% | €7.06 | €7.12 | €7.04 | 14.84K |
| 2026-08-06 | €7.06 | +0.86% | €7.00 | €7.12 | €7.00 | 65.82K |
| 2026-08-05 | €7.00 | +2.04% | €6.88 | €7.02 | €6.86 | 21.60K |
| 2026-08-04 | €6.86 | +0.59% | €6.88 | €7.04 | €6.84 | 34.85K |
| 2026-08-03 | €6.82 | +8.60% | €6.82 | €7.06 | €6.80 | 67.07K |
| 2026-07-31 | €6.28 | -0.95% | €6.34 | €6.46 | €6.28 | 10.31K |
| 2026-07-30 | €6.34 | 0.00% | €6.38 | €6.38 | €6.30 | 4.93K |
| 2026-07-29 | €6.34 | -0.94% | €6.42 | €6.50 | €6.30 | 8.31K |
| 2026-07-28 | €6.40 | 0.00% | €6.40 | €6.40 | €6.30 | 9.62K |
| 2026-07-27 | €6.40 | +5.26% | €6.18 | €6.44 | €6.10 | 24.58K |
| 2026-07-24 | €6.08 | +2.36% | €5.98 | €6.10 | €5.98 | 12.50K |
| 2026-07-23 | €5.94 | +0.34% | €5.92 | €6.04 | €5.92 | 7.23K |
| 2026-07-22 | €5.92 | -1.33% | €6.00 | €6.08 | €5.92 | 8.51K |
| 2026-07-21 | €6.00 | -1.96% | €6.12 | €6.12 | €5.92 | 14.82K |
| 2026-07-20 | €6.12 | +0.99% | €6.14 | €6.14 | €6.10 | 4.58K |
| 2026-07-17 | €6.06 | +1.34% | €6.02 | €6.10 | €6.00 | 3.20K |
| 2026-07-16 | €5.98 | -1.64% | €6.10 | €6.12 | €5.98 | 9.76K |
| 2026-07-15 | €6.08 | -0.98% | €6.14 | €6.20 | €6.08 | 5.26K |
| 2026-07-14 | €6.14 | -0.65% | €6.20 | €6.22 | €6.00 | 8.04K |
| 2026-07-13 | €6.18 | -1.28% | €6.48 | €6.48 | €6.10 | 11.61K |
| 2026-07-10 | €6.26 | +9.06% | €5.80 | €6.26 | €5.80 | 34.45K |
| 2026-07-09 | €5.74 | -1.71% | €5.86 | €5.88 | €5.74 | 23.19K |
| 2026-07-08 | €5.84 | -3.31% | €5.98 | €5.98 | €5.84 | 20.45K |
| 2026-07-07 | €6.04 | -0.33% | €6.04 | €6.06 | €5.90 | 6.62K |
| 2026-07-06 | €6.06 | 0.00% | €6.06 | €6.10 | €6.00 | 6.12K |
| 2026-07-03 | €6.06 | +2.71% | €5.92 | €6.06 | €5.90 | 5.54K |
| 2026-07-02 | €5.90 | 0.00% | €5.88 | €5.96 | €5.84 | 7.76K |
| 2026-07-01 | €5.90 | -1.67% | €5.96 | €5.96 | €5.90 | 2.10K |
| 2026-06-30 | €6.00 | +0.67% | €5.98 | €6.00 | €5.92 | 2.20K |
| 2026-06-29 | €5.96 | +0.34% | €5.94 | €5.98 | €5.90 | 5.64K |
| 2026-06-26 | €5.94 | +1.71% | €5.84 | €5.94 | €5.82 | 3.73K |
| 2026-06-25 | €5.84 | +0.34% | €5.82 | €5.86 | €5.80 | 5.58K |
| 2026-06-24 | €5.82 | -1.36% | €5.90 | €5.92 | €5.82 | 6.87K |
| 2026-06-23 | €5.90 | +0.34% | €5.98 | €5.98 | €5.88 | 7.14K |
| 2026-06-22 | €5.88 | -1.67% | €6.02 | €6.02 | €5.88 | 7.49K |
| 2026-06-18 | €5.98 | -0.66% | €5.98 | €6.06 | €5.98 | 1.72K |
| 2026-06-17 | €6.02 | +0.33% | €6.00 | €6.02 | €5.90 | 3.37K |
| 2026-06-16 | €6.00 | 0.00% | €6.10 | €6.10 | €5.98 | 2.86K |
| 2026-06-15 | €6.00 | +1.35% | €6.04 | €6.10 | €5.92 | 7.17K |
| 2026-06-12 | €5.92 | +0.68% | €5.88 | €6.04 | €5.88 | 8.20K |
| 2026-06-11 | €5.88 | -0.34% | €5.90 | €5.96 | €5.84 | 3.14K |
| 2026-06-10 | €5.90 | 0.00% | €5.90 | €5.94 | €5.88 | 5.03K |
| 2026-06-09 | €5.90 | -1.34% | €5.98 | €6.00 | €5.88 | 11.10K |
| 2026-06-08 | €5.98 | -0.66% | €6.00 | €6.02 | €5.98 | 5.77K |
| 2026-06-05 | €6.02 | -0.66% | €6.04 | €6.10 | €6.02 | 5.10K |
| 2026-06-04 | €6.06 | 0.00% | €6.06 | €6.06 | €6.00 | 5.02K |
| 2026-06-03 | €6.06 | -0.33% | €6.12 | €6.12 | €6.04 | 3.90K |
| 2026-06-02 | €6.08 | +1.33% | €6.04 | €6.14 | €6.04 | 9.73K |
| 2026-06-01 | €6.00 | -1.32% | €5.96 | €6.08 | €5.96 | 14.89K |
| 2026-05-29 | €6.08 | +1.67% | €5.92 | €6.14 | €5.92 | 10.62K |
| 2026-05-28 | €5.98 | -0.33% | €6.00 | €6.00 | €5.94 | 4.18K |