Aallon Group Oyj (AALLON) Price History
Daily open, high, low, close and volume for Aallon Group Oyj (AALLON) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €8.96 | €9.00 | €8.96 | €9.00 | 2,484 |
| 2026-10-08 | €9.00 | €9.00 | €9.00 | €9.00 | 1,548 |
| 2026-10-07 | €9.08 | €9.08 | €9.00 | €9.00 | 104 |
| 2026-10-06 | €9.00 | €9.04 | €9.00 | €9.04 | 56 |
| 2026-10-05 | €9.04 | €9.04 | €9.00 | €9.04 | 1,267 |
| 2026-10-02 | €9.10 | €9.10 | €9.08 | €9.08 | 890 |
| 2026-10-01 | €9.10 | €9.10 | €9.00 | €9.10 | 903 |
| 2026-09-30 | €9.28 | €9.28 | €9.10 | €9.10 | 657 |
| 2026-09-29 | €9.12 | €9.12 | €9.12 | €9.12 | 5 |
| 2026-09-28 | €9.10 | €9.10 | €9.08 | €9.08 | 457 |
| 2026-09-25 | €9.38 | €9.38 | €9.04 | €9.04 | 200 |
| 2026-09-24 | €9.30 | €9.30 | €9.00 | €9.02 | 352 |
| 2026-09-23 | €9.34 | €9.34 | €9.02 | €9.30 | 666 |
| 2026-09-22 | €9.30 | €9.40 | €9.30 | €9.36 | 961 |
| 2026-09-21 | €9.20 | €9.30 | €9.20 | €9.30 | 1,847 |
| 2026-09-18 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-09-17 | €9.04 | €9.20 | €9.00 | €9.00 | 1,145 |
| 2026-09-16 | €9.06 | €9.06 | €9.06 | €9.06 | 150 |
| 2026-09-15 | €9.02 | €9.18 | €9.02 | €9.18 | 116 |
| 2026-09-14 | €9.20 | €9.20 | €9.00 | €9.00 | 10,221 |
| 2026-09-11 | €9.18 | €9.18 | €9.10 | €9.10 | 21 |
| 2026-09-10 | €9.32 | €9.32 | €9.08 | €9.20 | 133 |
| 2026-09-09 | €9.16 | €9.16 | €9.14 | €9.16 | 723 |
| 2026-09-08 | €9.10 | €9.14 | €9.10 | €9.14 | 359 |
| 2026-09-07 | €9.30 | €9.30 | €9.30 | €9.30 | 0 |
| 2026-09-04 | €9.20 | €9.34 | €9.20 | €9.30 | 1,135 |
| 2026-09-03 | €9.20 | €9.20 | €9.20 | €9.20 | 0 |
| 2026-09-02 | €9.10 | €9.20 | €9.10 | €9.20 | 1,177 |
| 2026-09-01 | €9.12 | €9.12 | €9.04 | €9.04 | 943 |
| 2026-08-31 | €9.22 | €9.22 | €9.04 | €9.04 | 487 |
| 2026-08-28 | €9.20 | €9.24 | €9.10 | €9.24 | 1,681 |
| 2026-08-27 | €9.00 | €9.20 | €9.00 | €9.20 | 461 |
| 2026-08-26 | €9.04 | €9.12 | €8.94 | €9.12 | 2,219 |
| 2026-08-25 | €9.00 | €9.06 | €9.00 | €9.00 | 693 |
| 2026-08-24 | €8.98 | €9.04 | €8.92 | €9.04 | 1,284 |
| 2026-08-21 | €9.12 | €9.12 | €9.00 | €9.00 | 688 |
| 2026-08-20 | €9.02 | €9.06 | €9.02 | €9.06 | 127 |
| 2026-08-19 | €9.02 | €9.04 | €9.00 | €9.00 | 530 |
| 2026-08-18 | €9.14 | €9.36 | €9.14 | €9.16 | 1,447 |
| 2026-08-17 | €8.96 | €9.10 | €8.86 | €9.06 | 10,833 |
| 2026-08-14 | €8.80 | €8.96 | €8.80 | €8.96 | 900 |
| 2026-08-13 | €8.92 | €8.92 | €8.84 | €8.84 | 341 |
| 2026-08-12 | €8.96 | €8.96 | €8.96 | €8.96 | 5 |
| 2026-08-11 | €9.02 | €9.02 | €8.94 | €8.96 | 907 |
| 2026-08-10 | €8.96 | €8.96 | €8.96 | €8.96 | 0 |
| 2026-08-07 | €9.00 | €9.00 | €8.96 | €8.96 | 603 |
| 2026-08-06 | €8.92 | €9.00 | €8.86 | €9.00 | 1,759 |
| 2026-08-05 | €8.84 | €8.98 | €8.84 | €8.88 | 715 |
| 2026-08-04 | €8.86 | €8.98 | €8.86 | €8.86 | 997 |
| 2026-08-03 | €8.78 | €8.94 | €8.76 | €8.94 | 1,074 |
| 2026-07-31 | €8.90 | €8.90 | €8.90 | €8.90 | 99 |
| 2026-07-30 | €8.86 | €8.90 | €8.86 | €8.90 | 801 |
| 2026-07-29 | €8.98 | €8.98 | €8.98 | €8.98 | 25 |
| 2026-07-28 | €8.82 | €8.94 | €8.82 | €8.94 | 715 |
| 2026-07-27 | €8.88 | €8.94 | €8.88 | €8.94 | 51 |
| 2026-07-24 | €8.98 | €9.00 | €8.82 | €8.94 | 1,251 |
| 2026-07-23 | €9.00 | €9.00 | €9.00 | €9.00 | 26 |
| 2026-07-22 | €8.72 | €8.72 | €8.72 | €8.72 | 0 |
| 2026-07-21 | €8.72 | €8.72 | €8.72 | €8.72 | 912 |
| 2026-07-20 | €8.88 | €8.90 | €8.88 | €8.90 | 444 |
| 2026-07-17 | €8.90 | €8.90 | €8.82 | €8.90 | 466 |
| 2026-07-16 | €9.32 | €9.32 | €8.70 | €8.82 | 425 |
| 2026-07-15 | €8.68 | €9.48 | €8.68 | €8.98 | 724 |
| 2026-07-14 | €8.80 | €8.90 | €8.62 | €8.90 | 69 |
| 2026-07-13 | €8.90 | €8.90 | €8.80 | €8.80 | 432 |
| 2026-07-10 | €8.70 | €8.90 | €8.70 | €8.90 | 770 |
| 2026-07-09 | €9.00 | €9.00 | €8.62 | €8.70 | 3,595 |
| 2026-07-08 | €8.60 | €8.60 | €8.54 | €8.54 | 107 |
| 2026-07-07 | €8.82 | €8.92 | €8.72 | €8.72 | 363 |
| 2026-07-06 | €8.90 | €8.92 | €8.66 | €8.86 | 346 |
| 2026-07-03 | €8.82 | €8.82 | €8.72 | €8.80 | 1,554 |
| 2026-07-02 | €8.66 | €8.80 | €8.66 | €8.80 | 1,405 |
| 2026-07-01 | €8.70 | €8.74 | €8.68 | €8.72 | 194 |
| 2026-06-30 | €8.66 | €8.68 | €8.54 | €8.68 | 3,328 |
| 2026-06-29 | €8.66 | €8.70 | €8.50 | €8.66 | 3,031 |
| 2026-06-26 | €8.98 | €8.98 | €8.70 | €8.70 | 52 |
| 2026-06-25 | €8.84 | €9.04 | €8.66 | €9.04 | 1,129 |
| 2026-06-24 | €9.00 | €9.00 | €8.86 | €8.96 | 226 |
| 2026-06-23 | €9.00 | €9.02 | €8.88 | €9.02 | 511 |
| 2026-06-22 | €8.72 | €8.72 | €8.72 | €8.72 | 0 |
| 2026-06-18 | €8.72 | €8.72 | €8.72 | €8.72 | 0 |
| 2026-06-17 | €8.82 | €8.82 | €8.72 | €8.72 | 2,145 |
| 2026-06-16 | €9.16 | €9.16 | €8.82 | €8.82 | 66 |
| 2026-06-15 | €9.02 | €9.20 | €9.02 | €9.16 | 143 |
| 2026-06-12 | €8.80 | €9.02 | €8.80 | €9.02 | 231 |
| 2026-06-11 | €9.02 | €9.02 | €9.02 | €9.02 | 0 |
| 2026-06-10 | €9.04 | €9.04 | €9.02 | €9.02 | 284 |
| 2026-06-09 | €9.00 | €9.00 | €8.90 | €9.00 | 456 |
| 2026-06-08 | €9.00 | €9.00 | €9.00 | €9.00 | 177 |
| 2026-06-05 | €8.90 | €8.98 | €8.90 | €8.98 | 588 |
| 2026-06-04 | €8.98 | €9.00 | €8.98 | €9.00 | 250 |
| 2026-06-03 | €8.92 | €9.00 | €8.66 | €8.98 | 361 |
| 2026-06-02 | €9.02 | €9.04 | €8.92 | €9.00 | 1,635 |
| 2026-06-01 | €9.18 | €9.18 | €8.88 | €9.10 | 1,542 |
| 2026-05-29 | €9.04 | €9.16 | €9.04 | €9.16 | 127 |
| 2026-05-28 | €9.04 | €9.14 | €9.04 | €9.14 | 501 |
| 2026-05-27 | €9.20 | €9.20 | €9.20 | €9.20 | 110 |
| 2026-05-26 | €9.10 | €9.10 | €9.00 | €9.00 | 149 |
| 2026-05-25 | €9.04 | €9.16 | €9.00 | €9.00 | 641 |
| 2026-05-22 | €9.12 | €9.12 | €9.00 | €9.02 | 614 |
| 2026-05-21 | €9.18 | €9.18 | €9.04 | €9.04 | 373 |
| 2026-05-20 | €9.00 | €9.18 | €9.00 | €9.06 | 442 |
| 2026-05-19 | €9.22 | €9.22 | €9.20 | €9.20 | 59 |
| 2026-05-18 | €8.88 | €8.90 | €8.88 | €8.90 | 506 |
| 2026-05-15 | €9.00 | €9.00 | €8.88 | €9.00 | 1,798 |
| 2026-05-13 | €9.00 | €9.00 | €9.00 | €9.00 | 0 |
| 2026-05-12 | €9.00 | €9.00 | €9.00 | €9.00 | 1 |
| 2026-05-11 | €8.88 | €9.14 | €8.88 | €9.00 | 64 |
| 2026-05-08 | €8.92 | €9.22 | €8.92 | €9.22 | 337 |
| 2026-05-07 | €9.06 | €9.10 | €8.94 | €8.94 | 1,125 |
| 2026-05-06 | €9.20 | €9.20 | €9.00 | €9.00 | 58 |
| 2026-05-05 | €9.28 | €9.28 | €9.28 | €9.28 | 1 |
| 2026-05-04 | €9.30 | €9.42 | €8.98 | €9.28 | 914 |
| 2026-04-30 | €9.20 | €9.30 | €9.20 | €9.30 | 51 |
| 2026-04-29 | €9.44 | €9.44 | €9.30 | €9.30 | 210 |
| 2026-04-28 | €8.96 | €9.24 | €8.96 | €9.24 | 3,644 |
| 2026-04-27 | €8.96 | €9.18 | €8.96 | €9.04 | 287 |
| 2026-04-24 | €9.08 | €9.18 | €9.08 | €9.18 | 1,461 |
| 2026-04-23 | €9.14 | €9.14 | €9.14 | €9.14 | 253 |
| 2026-04-22 | €9.06 | €9.06 | €9.06 | €9.06 | 0 |
| 2026-04-21 | €9.16 | €9.16 | €9.06 | €9.06 | 1,554 |
| 2026-04-20 | €8.94 | €8.94 | €8.94 | €8.94 | 706 |
| 2026-04-17 | €9.02 | €9.04 | €8.92 | €8.98 | 4,022 |
| 2026-04-16 | €9.10 | €9.28 | €9.04 | €9.04 | 270 |
| 2026-04-15 | €9.10 | €9.10 | €9.10 | €9.10 | 122 |
| 2026-04-14 | €9.00 | €9.30 | €9.00 | €9.04 | 1,818 |
| 2026-04-13 | €9.00 | €9.00 | €8.76 | €9.00 | 1,331 |
| 2026-04-10 | €9.00 | €9.04 | €9.00 | €9.00 | 1,953 |
| 2026-04-09 | €8.92 | €9.10 | €8.92 | €9.10 | 958 |
| 2026-04-08 | €8.92 | €9.00 | €8.92 | €9.00 | 1,127 |
| 2026-04-07 | €8.92 | €9.00 | €8.80 | €8.80 | 2,593 |
| 2026-04-02 | €8.90 | €9.10 | €8.90 | €9.08 | 1,736 |
| 2026-04-01 | €9.20 | €9.20 | €8.94 | €8.94 | 726 |
| 2026-03-31 | €8.92 | €9.20 | €8.92 | €9.18 | 1,755 |
| 2026-03-30 | €9.18 | €9.18 | €8.96 | €8.96 | 481 |
| 2026-03-27 | €9.00 | €9.00 | €9.00 | €9.00 | 1,038 |
| 2026-03-26 | €9.30 | €9.30 | €9.00 | €9.00 | 952 |
| 2026-03-25 | €9.14 | €9.20 | €9.02 | €9.02 | 598 |
| 2026-03-24 | €9.18 | €9.18 | €9.00 | €9.18 | 48 |
| 2026-03-23 | €9.06 | €9.14 | €8.90 | €8.92 | 1,190 |
| 2026-03-20 | €9.20 | €9.20 | €9.06 | €9.06 | 877 |
| 2026-03-19 | €9.34 | €9.34 | €9.06 | €9.06 | 57 |
| 2026-03-18 | €9.30 | €9.30 | €9.18 | €9.18 | 773 |
| 2026-03-17 | €9.16 | €9.32 | €9.12 | €9.30 | 2,286 |
| 2026-03-16 | €9.38 | €9.38 | €9.38 | €9.38 | 0 |
| 2026-03-13 | €9.38 | €9.38 | €9.30 | €9.38 | 190 |
| 2026-03-12 | €9.20 | €9.38 | €9.20 | €9.36 | 27 |
| 2026-03-11 | €9.36 | €9.38 | €9.18 | €9.18 | 494 |
| 2026-03-10 | €9.40 | €9.40 | €9.40 | €9.40 | 964 |
| 2026-03-09 | €9.48 | €9.48 | €9.16 | €9.38 | 5,082 |
| 2026-03-06 | €9.48 | €9.48 | €9.12 | €9.40 | 2,132 |
| 2026-03-05 | €9.26 | €9.58 | €9.18 | €9.58 | 2,381 |
| 2026-03-04 | €9.36 | €9.36 | €9.20 | €9.26 | 698 |
| 2026-03-03 | €9.38 | €9.50 | €9.20 | €9.28 | 568 |
| 2026-03-02 | €9.20 | €9.50 | €9.20 | €9.38 | 1,668 |
| 2026-02-27 | €9.20 | €9.36 | €9.20 | €9.36 | 1,136 |
| 2026-02-26 | €9.24 | €9.32 | €9.20 | €9.20 | 1,307 |
| 2026-02-25 | €9.34 | €9.40 | €9.22 | €9.36 | 1,212 |
| 2026-02-24 | €9.20 | €9.34 | €9.20 | €9.34 | 1,309 |
| 2026-02-23 | €9.20 | €9.26 | €9.18 | €9.20 | 5,958 |
| 2026-02-20 | €9.18 | €9.18 | €9.06 | €9.10 | 5,579 |
| 2026-02-19 | €9.10 | €9.30 | €9.06 | €9.16 | 6,203 |
| 2026-02-18 | €9.20 | €9.20 | €9.00 | €9.14 | 8,425 |
| 2026-02-17 | €9.20 | €9.40 | €9.14 | €9.18 | 8,596 |
| 2026-02-16 | €9.44 | €9.58 | €9.16 | €9.40 | 6,170 |
| 2026-02-13 | €9.90 | €9.90 | €9.10 | €9.62 | 15,680 |
| 2026-02-12 | €10.75 | €10.75 | €10.10 | €10.10 | 5,482 |
| 2026-02-11 | €10.55 | €10.80 | €10.55 | €10.65 | 3,438 |
| 2026-02-10 | €10.70 | €10.70 | €10.50 | €10.55 | 1,308 |
| 2026-02-09 | €10.65 | €10.70 | €10.40 | €10.70 | 584 |
| 2026-02-06 | €10.45 | €10.65 | €10.40 | €10.65 | 203 |
| 2026-02-05 | €10.70 | €10.70 | €10.55 | €10.65 | 696 |
| 2026-02-04 | €10.70 | €10.80 | €10.55 | €10.70 | 544 |
| 2026-02-03 | €10.80 | €10.80 | €10.50 | €10.70 | 1,233 |
| 2026-02-02 | €10.65 | €10.80 | €10.35 | €10.60 | 2,573 |
| 2026-01-30 | €10.30 | €10.45 | €10.15 | €10.15 | 1,163 |
| 2026-01-29 | €10.55 | €10.55 | €10.15 | €10.30 | 5,031 |
| 2026-01-28 | €10.55 | €10.55 | €10.20 | €10.55 | 1,463 |
| 2026-01-27 | €10.55 | €10.55 | €10.40 | €10.50 | 1,623 |
| 2026-01-26 | €10.30 | €10.60 | €10.30 | €10.55 | 1,659 |
| 2026-01-23 | €10.60 | €10.60 | €10.40 | €10.55 | 2,615 |
| 2026-01-22 | €10.60 | €10.60 | €10.40 | €10.55 | 836 |
| 2026-01-21 | €10.70 | €10.70 | €10.30 | €10.60 | 23 |
| 2026-01-20 | €10.65 | €10.70 | €10.60 | €10.65 | 4,976 |
| 2026-01-19 | €10.50 | €10.60 | €10.30 | €10.60 | 857 |
| 2026-01-16 | €10.60 | €10.60 | €10.50 | €10.60 | 1,469 |
| 2026-01-15 | €10.60 | €10.70 | €10.40 | €10.60 | 1,187 |
| 2026-01-14 | €10.40 | €10.60 | €10.40 | €10.60 | 279 |
| 2026-01-13 | €10.55 | €10.60 | €10.55 | €10.60 | 1,366 |
| 2026-01-12 | €10.40 | €10.70 | €10.40 | €10.50 | 2,340 |
| 2026-01-09 | €10.80 | €10.80 | €10.40 | €10.40 | 1,048 |
| 2026-01-08 | €10.50 | €10.60 | €10.35 | €10.60 | 777 |
| 2026-01-07 | €10.50 | €10.75 | €10.10 | €10.50 | 2,262 |
| 2026-01-05 | €10.60 | €10.85 | €10.45 | €10.50 | 258 |
| 2026-01-02 | €10.65 | €10.65 | €10.40 | €10.65 | 259 |
| 2025-12-30 | €10.55 | €10.65 | €10.55 | €10.65 | 78 |
| 2025-12-29 | €10.45 | €10.65 | €10.40 | €10.50 | 2,712 |
| 2025-12-23 | €10.60 | €10.60 | €10.40 | €10.40 | 2,868 |
| 2025-12-22 | €10.50 | €10.60 | €10.40 | €10.45 | 2,368 |
| 2025-12-19 | €10.70 | €10.70 | €10.45 | €10.60 | 5,029 |
| 2025-12-18 | €10.65 | €10.70 | €10.65 | €10.70 | 396 |
| 2025-12-17 | €10.90 | €10.90 | €10.55 | €10.70 | 8,749 |
| 2025-12-16 | €10.90 | €10.90 | €10.90 | €10.90 | 1 |
| 2025-12-15 | €10.60 | €10.90 | €10.35 | €10.90 | 3,471 |
| 2025-12-12 | €10.40 | €10.85 | €10.40 | €10.85 | 1,653 |
| 2025-12-11 | €10.75 | €10.85 | €10.70 | €10.70 | 218 |
| 2025-12-10 | €10.85 | €10.90 | €10.60 | €10.60 | 1,704 |
| 2025-12-09 | €10.70 | €10.70 | €10.70 | €10.70 | 319 |
| 2025-12-08 | €10.65 | €10.70 | €10.65 | €10.70 | 265 |
| 2025-12-05 | €10.80 | €10.90 | €10.65 | €10.65 | 737 |
| 2025-12-04 | €10.80 | €10.80 | €10.75 | €10.75 | 385 |
| 2025-12-03 | €10.75 | €10.75 | €10.75 | €10.75 | 667 |
| 2025-12-02 | €10.60 | €10.75 | €10.45 | €10.50 | 1,582 |
| 2025-12-01 | €10.75 | €10.80 | €10.55 | €10.60 | 1,412 |
| 2025-11-28 | €10.95 | €11.00 | €10.80 | €10.80 | 1,108 |
| 2025-11-27 | €11.00 | €11.05 | €10.80 | €11.00 | 1,216 |
| 2025-11-26 | €11.00 | €11.00 | €10.80 | €11.00 | 1,186 |
| 2025-11-25 | €11.00 | €11.00 | €10.90 | €10.90 | 1,940 |
| 2025-11-24 | €11.00 | €11.05 | €11.00 | €11.00 | 1,282 |
| 2025-11-21 | €11.10 | €11.20 | €11.10 | €11.10 | 509 |
| 2025-11-20 | €11.00 | €11.25 | €11.00 | €11.10 | 1,624 |
| 2025-11-19 | €11.25 | €11.25 | €11.00 | €11.10 | 882 |
| 2025-11-18 | €11.10 | €11.20 | €11.10 | €11.15 | 178 |
| 2025-11-17 | €11.20 | €11.20 | €11.10 | €11.10 | 845 |
| 2025-11-14 | €11.15 | €11.20 | €11.00 | €11.20 | 1,290 |
| 2025-11-13 | €11.20 | €11.25 | €11.15 | €11.25 | 317 |
| 2025-11-12 | €11.20 | €11.20 | €11.20 | €11.20 | 400 |
| 2025-11-11 | €11.10 | €11.20 | €11.10 | €11.15 | 621 |
| 2025-11-10 | €11.10 | €11.10 | €10.90 | €11.00 | 1,350 |
| 2025-11-07 | €11.10 | €11.15 | €11.10 | €11.15 | 745 |
| 2025-11-06 | €11.15 | €11.20 | €11.15 | €11.20 | 467 |
| 2025-11-05 | €11.15 | €11.15 | €11.15 | €11.15 | 54 |
| 2025-11-04 | €11.30 | €11.30 | €11.10 | €11.10 | 160 |
| 2025-11-03 | €11.30 | €11.30 | €11.10 | €11.10 | 1,473 |
| 2025-10-31 | €11.10 | €11.30 | €11.10 | €11.20 | 2,443 |
| 2025-10-30 | €11.10 | €11.10 | €11.10 | €11.10 | 100 |
| 2025-10-29 | €11.15 | €11.25 | €11.15 | €11.15 | 1,083 |
| 2025-10-28 | €11.15 | €11.15 | €11.15 | €11.15 | 1,210 |
| 2025-10-27 | €11.30 | €11.30 | €11.05 | €11.20 | 1,216 |
| 2025-10-24 | €11.05 | €11.10 | €10.80 | €11.10 | 2,173 |
| 2025-10-23 | €11.10 | €11.10 | €11.05 | €11.10 | 1,560 |
| 2025-10-22 | €11.00 | €11.05 | €11.00 | €11.05 | 1,706 |
| 2025-10-21 | €11.00 | €11.10 | €11.00 | €11.10 | 582 |
| 2025-10-20 | €10.90 | €11.20 | €10.90 | €11.00 | 1,219 |
| 2025-10-17 | €10.75 | €10.85 | €10.75 | €10.85 | 1,674 |
| 2025-10-16 | €10.60 | €10.85 | €10.60 | €10.85 | 126 |
| 2025-10-15 | €10.80 | €11.10 | €10.80 | €10.85 | 244 |
| 2025-10-14 | €11.05 | €11.05 | €10.75 | €10.80 | 2,573 |
| 2025-10-13 | €10.90 | €11.10 | €10.75 | €10.80 | 1,944 |
| 2025-10-10 | €11.05 | €11.05 | €11.00 | €11.05 | 1,142 |
| 2025-10-09 | €11.25 | €11.25 | €11.00 | €11.00 | 1,405 |