Aallon Group Oyj (HEL:AALLON)
Finland
· Delayed Price · Currency is EUR 10.65
-0.10 (-0.93%)
At close: Dec 5, 2025
Aallon Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.80 | 10.90 | 10.65 | 10.65 | 10.65 | -0.93% | 737 |
| Dec 4, 2025 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | - | 385 |
| Dec 3, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 2.38% | 667 |
| Dec 2, 2025 | 10.60 | 10.75 | 10.45 | 10.50 | 10.50 | -0.94% | 1,582 |
| Dec 1, 2025 | 10.75 | 10.80 | 10.55 | 10.60 | 10.60 | -1.85% | 1,412 |
| Nov 28, 2025 | 10.95 | 11.00 | 10.80 | 10.80 | 10.80 | -1.82% | 1,108 |
| Nov 27, 2025 | 11.00 | 11.05 | 10.80 | 11.00 | 11.00 | - | 1,216 |
| Nov 26, 2025 | 11.00 | 11.00 | 10.80 | 11.00 | 11.00 | 0.92% | 1,186 |
| Nov 25, 2025 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -0.91% | 1,940 |
| Nov 24, 2025 | 11.00 | 11.05 | 11.00 | 11.00 | 11.00 | -0.90% | 1,282 |
| Nov 21, 2025 | 11.10 | 11.20 | 11.10 | 11.10 | 11.10 | - | 509 |
| Nov 20, 2025 | 11.00 | 11.25 | 11.00 | 11.10 | 11.10 | - | 1,624 |
| Nov 19, 2025 | 11.25 | 11.25 | 11.00 | 11.10 | 11.10 | -0.45% | 882 |
| Nov 18, 2025 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 0.45% | 178 |
| Nov 17, 2025 | 11.20 | 11.20 | 11.10 | 11.10 | 11.10 | -0.89% | 845 |
| Nov 14, 2025 | 11.15 | 11.20 | 11.00 | 11.20 | 11.20 | -0.44% | 1,290 |
| Nov 13, 2025 | 11.20 | 11.25 | 11.15 | 11.25 | 11.25 | 0.45% | 317 |
| Nov 12, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.45% | 400 |
| Nov 11, 2025 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 1.36% | 621 |
| Nov 10, 2025 | 11.10 | 11.10 | 10.90 | 11.00 | 11.00 | -1.35% | 1,350 |
| Nov 7, 2025 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | -0.45% | 745 |
| Nov 6, 2025 | 11.15 | 11.20 | 11.15 | 11.20 | 11.20 | 0.45% | 467 |
| Nov 5, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 0.45% | 54 |
| Nov 4, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | - | 160 |
| Nov 3, 2025 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -0.89% | 1,473 |
| Oct 31, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 2,443 |
| Oct 30, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.45% | 100 |
| Oct 29, 2025 | 11.15 | 11.25 | 11.15 | 11.15 | 11.15 | - | 1,083 |
| Oct 28, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.45% | 1,210 |
| Oct 27, 2025 | 11.30 | 11.30 | 11.05 | 11.20 | 11.20 | 0.90% | 1,216 |
| Oct 24, 2025 | 11.05 | 11.10 | 10.80 | 11.10 | 11.10 | - | 2,173 |
| Oct 23, 2025 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | 0.45% | 1,560 |
| Oct 22, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | -0.45% | 1,706 |
| Oct 21, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 11.10 | 0.91% | 936 |
| Oct 20, 2025 | 10.90 | 11.20 | 10.90 | 11.00 | 11.00 | 1.38% | 1,219 |
| Oct 17, 2025 | 10.75 | 10.85 | 10.75 | 10.85 | 10.85 | - | 1,674 |
| Oct 16, 2025 | 10.60 | 10.85 | 10.60 | 10.85 | 10.85 | - | 126 |
| Oct 15, 2025 | 10.80 | 11.10 | 10.80 | 10.85 | 10.85 | 0.46% | 244 |
| Oct 14, 2025 | 11.05 | 11.05 | 10.75 | 10.80 | 10.80 | - | 2,573 |
| Oct 13, 2025 | 10.90 | 11.10 | 10.75 | 10.80 | 10.80 | -2.26% | 1,944 |
| Oct 10, 2025 | 11.05 | 11.05 | 11.00 | 11.05 | 11.05 | 0.45% | 1,142 |
| Oct 9, 2025 | 11.25 | 11.25 | 11.00 | 11.00 | 11.00 | -1.79% | 1,405 |
| Oct 8, 2025 | 11.05 | 11.20 | 11.00 | 11.20 | 11.20 | 1.82% | 9,340 |
| Oct 7, 2025 | 11.15 | 11.15 | 10.90 | 11.00 | 11.00 | - | 1,707 |
| Oct 6, 2025 | 11.05 | 11.15 | 11.00 | 11.00 | 11.00 | -0.90% | 826 |
| Oct 3, 2025 | 11.00 | 11.15 | 11.00 | 11.10 | 11.10 | 1.83% | 2,109 |
| Oct 2, 2025 | 11.30 | 11.30 | 10.75 | 10.90 | 10.90 | 0.93% | 1,284 |
| Oct 1, 2025 | 11.05 | 11.05 | 10.65 | 10.80 | 10.80 | -1.82% | 4,027 |
| Sep 30, 2025 | 11.15 | 11.15 | 10.90 | 11.00 | 11.00 | -3.08% | 185 |
| Sep 29, 2025 | 10.95 | 11.35 | 10.95 | 11.35 | 11.35 | 3.18% | 136 |