Helsinki - Delayed Quote EUR

Aiforia Technologies Oyj (AIFORIA.HE)

Compare
3.4800
-0.0500
(-1.42%)
At close: January 22 at 6:29:59 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20253.60003.60003.47003.48003.480010,137
Jan 21, 20253.60003.63003.51003.53003.53007,269
Jan 20, 20253.58003.64003.50003.51003.51009,468
Jan 17, 20253.56003.66003.50003.58003.580011,508
Jan 16, 20253.50003.67003.50003.55003.55005,929
Jan 15, 20253.52003.59003.51003.52003.52009,077
Jan 14, 20253.55003.59003.48003.52003.52007,142
Jan 13, 20253.50003.59003.45003.59003.59008,760
Jan 10, 20253.54003.54003.41003.49003.490011,463
Jan 9, 20253.60003.60003.50003.53003.530015,372
Jan 8, 20253.64003.68003.60003.63003.630012,077
Jan 7, 20253.57003.70003.57003.64003.640020,491
Jan 3, 20253.73003.73003.52003.58003.580013,093
Jan 2, 20253.52003.72003.52003.60003.600021,031
Dec 30, 20243.58003.63003.46003.51003.510024,807
Dec 27, 20243.44003.58003.44003.57003.570010,022
Dec 23, 20243.48003.61003.44003.47003.470013,116
Dec 20, 20243.45003.49003.44003.47003.47006,644
Dec 19, 20243.45003.49003.44003.45003.45009,162
Dec 18, 20243.48003.49003.45003.47003.470017,531
Dec 17, 20243.55003.55003.44003.51003.510021,048
Dec 16, 20243.65003.65003.46003.53003.530015,349
Dec 13, 20243.77003.77003.54003.59003.590012,063
Dec 12, 20243.85003.85003.55003.63003.630020,389
Dec 11, 20243.76003.81003.72003.81003.81002,942
Dec 10, 20243.80003.89003.78003.84003.84002,836
Dec 9, 20243.90003.90003.78003.88003.880010,077
Dec 5, 20243.87003.92003.77003.90003.90005,579
Dec 4, 20243.75003.97003.75003.89003.89007,789
Dec 3, 20243.73003.92003.73003.92003.92007,303
Dec 2, 20243.56003.76003.56003.70003.700026,868
Nov 29, 20243.53003.69003.53003.61003.610010,048
Nov 28, 20243.51003.59003.49003.56003.56003,594
Nov 27, 20243.57003.60003.47003.50003.500011,671
Nov 26, 20243.62003.62003.56003.57003.57009,504
Nov 25, 20243.65003.72003.61003.62003.620011,140
Nov 22, 20243.62003.73003.59003.66003.660010,401
Nov 21, 20243.73003.77003.62003.66003.66007,339
Nov 20, 20243.73003.74003.65003.66003.66004,738
Nov 19, 20243.84003.84003.66003.70003.70008,730
Nov 18, 20243.84003.84003.71003.71003.71008,815
Nov 15, 20243.90004.06003.62003.83003.830018,018
Nov 14, 20243.85003.94003.84003.91003.910010,339
Nov 13, 20243.84003.92003.78003.84003.84006,280
Nov 12, 20243.93003.93003.69003.75003.7500346,166
Nov 11, 20244.00004.07003.90003.91003.91008,106
Nov 8, 20243.98004.02003.94004.00004.00008,705
Nov 7, 20244.02004.12003.98003.98003.980012,962
Nov 6, 20244.21004.21003.95004.00004.000016,834
Nov 5, 20244.17004.25004.10004.14004.14006,824
Nov 4, 20244.39004.40004.17004.17004.170030,648
Nov 1, 20244.35004.37004.11004.11004.11005,159
Oct 31, 20244.42004.42004.08004.17004.17004,602
Oct 30, 20244.26004.35004.16004.35004.35004,788
Oct 29, 20244.26004.35004.26004.26004.26003,674
Oct 28, 20244.33004.33004.14004.23004.23006,452
Oct 25, 20244.39004.42004.20004.28004.28003,166
Oct 24, 20244.33004.44004.30004.30004.30004,501
Oct 23, 20244.30004.43004.21004.29004.29006,401
Oct 22, 20244.47004.54004.25004.29004.290021,244
Oct 21, 20244.38004.66004.38004.49004.490021,317
Oct 18, 20244.37004.50004.24004.29004.290021,679
Oct 17, 20244.24004.38004.20004.36004.360016,243
Oct 16, 20244.20004.22004.17004.22004.22001,933
Oct 15, 20244.23004.25004.17004.21004.21006,762
Oct 14, 20244.25004.25004.16004.23004.23004,268
Oct 11, 20244.14004.26004.14004.24004.24005,412
Oct 10, 20244.27004.27004.20004.21004.21004,962
Oct 9, 20244.20004.30004.14004.28004.280010,907
Oct 8, 20244.15004.27004.12004.19004.19009,429
Oct 7, 20244.00004.10003.98004.05004.05006,998
Oct 4, 20244.08004.38003.94004.01004.010019,651
Oct 3, 20244.09004.16004.08004.08004.08009,401
Oct 2, 20243.98003.98003.88003.93003.93004,630
Oct 1, 20244.00004.00003.86003.97003.970010,548
Sep 30, 20243.95003.96003.80003.85003.85008,688
Sep 27, 20243.91004.05003.90003.94003.94006,862
Sep 26, 20243.87003.91003.75003.90003.90006,500
Sep 25, 20243.80003.87003.80003.87003.87006,034
Sep 24, 20243.80003.85003.75003.79003.79004,042
Sep 23, 20243.89003.89003.74003.80003.80002,138
Sep 20, 20243.91003.91003.80003.84003.840011,180
Sep 19, 20243.79003.94003.79003.84003.84008,780
Sep 18, 20243.80003.83003.62003.79003.79008,438
Sep 17, 20243.95003.99003.78003.79003.790025,796
Sep 16, 20244.04004.05003.96003.96003.96005,699
Sep 13, 20244.14004.15003.99004.04004.040011,687
Sep 12, 20244.07004.16004.04004.09004.09005,843
Sep 11, 20244.15004.17004.04004.08004.080055,406
Sep 10, 20244.21004.26004.12004.15004.15007,914
Sep 9, 20244.17004.27004.16004.21004.21006,161
Sep 6, 20244.29004.30004.12004.17004.170024,333
Sep 5, 20244.29004.61004.25004.25004.250036,025
Sep 4, 20244.22004.22003.96004.01004.010022,544
Sep 3, 20244.10004.22004.10004.13004.130010,105
Sep 2, 20244.15004.15004.06004.10004.100010,365
Aug 30, 20244.42004.42004.02004.14004.140075,362
Aug 29, 20244.40004.45004.21004.45004.450036,687
Aug 28, 20244.53004.58004.48004.51004.51008,261
Aug 27, 20244.59004.59004.48004.52004.520015,128
Aug 26, 20244.50004.62004.45004.48004.480027,754
Aug 23, 20244.61004.61004.50004.50004.500010,950
Aug 22, 20244.57004.61004.49004.59004.59002,746
Aug 21, 20244.54004.57004.48004.50004.50005,826
Aug 20, 20244.56004.66004.49004.54004.54006,196
Aug 19, 20244.63004.63004.50004.50004.50004,410
Aug 16, 20244.53004.57004.45004.54004.540011,927
Aug 15, 20244.60004.60004.53004.59004.59005,812
Aug 14, 20244.56004.69004.52004.52004.520010,544
Aug 13, 20244.51004.59004.51004.52004.52003,554
Aug 12, 20244.50004.60004.50004.53004.53006,201
Aug 9, 20244.50004.68004.50004.56004.560013,323
Aug 8, 20244.57004.69004.48004.52004.52009,855
Aug 7, 20244.62004.67004.55004.55004.55003,533
Aug 6, 20244.51004.63004.50004.56004.560011,279
Aug 5, 20244.69004.69004.33004.47004.470033,774
Aug 2, 20244.77004.79004.51004.71004.710026,550
Aug 1, 20244.63004.80004.63004.77004.770024,360
Jul 31, 20244.60004.64004.52004.52004.52007,961
Jul 30, 20244.51004.60004.50004.57004.57004,967
Jul 29, 20244.58004.60004.46004.50004.500014,766
Jul 26, 20244.56004.69004.43004.50004.500026,756
Jul 25, 20244.73004.73004.56004.59004.59009,015
Jul 24, 20244.70004.74004.62004.66004.66007,771
Jul 23, 20244.66004.72004.56004.65004.650035,427
Jul 22, 20244.63004.79004.61004.65004.65008,493
Jul 19, 20244.52004.69004.52004.60004.60003,949
Jul 18, 20244.70004.70004.48004.62004.620038,324
Jul 17, 20244.51004.67004.51004.62004.62006,308
Jul 16, 20244.63004.70004.58004.59004.59004,090
Jul 15, 20244.67004.68004.56004.59004.59006,298
Jul 12, 20244.59004.65004.55004.65004.65004,719
Jul 11, 20244.44004.64004.43004.59004.590016,656
Jul 10, 20244.45004.48004.43004.44004.44004,875
Jul 9, 20244.54004.55004.46004.51004.51008,316
Jul 8, 20244.60004.60004.50004.56004.56005,064
Jul 5, 20244.42004.59004.42004.52004.52003,526
Jul 4, 20244.52004.62004.43004.45004.45007,324
Jul 3, 20244.34004.47004.34004.43004.43007,246
Jul 2, 20244.55004.60004.26004.33004.330016,534
Jul 1, 20244.70004.75004.55004.55004.550011,595
Jun 28, 20244.79004.83004.65004.75004.75007,599
Jun 27, 20244.76004.77004.65004.76004.76002,962
Jun 26, 20244.71004.84004.66004.76004.76007,279
Jun 25, 20244.60004.66004.58004.66004.66009,125
Jun 24, 20244.66004.66004.55004.60004.60007,304
Jun 20, 20244.80004.80004.60004.66004.660014,351
Jun 19, 20244.83004.84004.70004.75004.750017,012
Jun 18, 20244.70004.90004.67004.84004.840015,778
Jun 17, 20244.89004.89004.54004.71004.710029,596
Jun 14, 20244.60004.90004.60004.77004.770046,216
Jun 13, 20244.30004.79004.30004.57004.570044,011
Jun 12, 20244.29004.30004.24004.30004.300029,078
Jun 11, 20244.29004.29004.20004.25004.250032,044
Jun 10, 20244.20004.29004.18004.24004.240040,515
Jun 7, 20244.20004.26004.16004.18004.180016,765
Jun 6, 20244.18004.25004.14004.17004.170032,005
Jun 5, 20244.14004.20004.10004.12004.120044,649
Jun 4, 20244.28004.28004.04004.09004.090082,404
Jun 3, 20244.04004.50003.98004.26004.2600181,655
May 31, 20244.00004.10003.91004.03004.030022,143
May 30, 20243.89004.14003.89003.99003.990066,090
May 29, 20243.90003.92003.60003.79003.790010,216
May 28, 20243.95003.97003.85003.87003.870017,321
May 27, 20244.00004.00003.87003.95003.9500159,351
May 24, 20243.95004.06003.95004.00004.000021,586
May 23, 20243.95003.95003.83003.95003.950016,090
May 22, 20244.00004.00003.91003.95003.95005,298
May 21, 20244.09004.09003.95004.00004.00005,888
May 20, 20243.97004.00003.94003.99003.990012,718
May 17, 20243.97003.97003.92003.97003.97005,497
May 16, 20243.99004.00003.92003.97003.97004,118
May 15, 20243.95004.00003.90003.99003.99009,321
May 14, 20243.98004.00003.92004.00004.00004,024
May 13, 20243.88003.97003.88003.92003.92001,187
May 10, 20243.98003.99003.86003.88003.88008,474
May 8, 20243.96003.96003.88003.93003.93002,342
May 7, 20244.00004.01003.85003.93003.930012,959
May 6, 20243.95004.00003.92003.97003.970011,873
May 3, 20243.89003.95003.85003.94003.94004,999
May 2, 20243.94003.94003.84003.85003.85005,704
Apr 30, 20243.89003.89003.85003.85003.85002,075
Apr 29, 20243.99003.99003.85003.91003.91004,198
Apr 26, 20243.92004.01003.85003.97003.97006,628
Apr 25, 20243.95003.98003.85003.92003.92006,527
Apr 24, 20243.76003.99003.76003.95003.95009,669
Apr 23, 20243.66003.78003.66003.70003.70003,861
Apr 22, 20243.66003.67003.62003.66003.66006,840
Apr 19, 20243.72003.74003.67003.67003.67006,351
Apr 18, 20243.80003.83003.74003.75003.75001,234
Apr 17, 20243.96003.96003.75003.75003.75007,910
Apr 16, 20243.85003.92003.84003.88003.88003,207
Apr 15, 20243.82004.01003.77003.85003.850019,116
Apr 12, 20243.94003.98003.80003.81003.810010,962
Apr 11, 20243.93003.93003.80003.84003.84008,862
Apr 10, 20243.85003.93003.85003.85003.85005,807
Apr 9, 20243.81003.95003.81003.85003.850018,038
Apr 8, 20243.79003.80003.75003.80003.80003,406
Apr 5, 20243.68003.80003.66003.77003.77009,834
Apr 4, 20243.79003.80003.63003.68003.68009,658
Apr 3, 20243.75003.75003.70003.73003.73002,064
Apr 2, 20243.81003.81003.59003.69003.69008,229
Mar 28, 20243.83003.83003.71003.78003.78007,304
Mar 27, 20243.60003.85003.58003.83003.83009,480
Mar 26, 20243.55003.58003.52003.57003.57001,260
Mar 25, 20243.37003.57003.37003.54003.54001,459
Mar 22, 20243.51003.52003.37003.37003.370016,797
Mar 21, 20243.42003.46003.41003.45003.450013,961
Mar 20, 20243.60003.60003.46003.46003.46001,286
Mar 19, 20243.52003.58003.47003.51003.51007,756
Mar 18, 20243.47003.51003.47003.51003.51002,890
Mar 15, 20243.59003.59003.46003.47003.47002,377
Mar 14, 20243.69003.69003.48003.60003.600012,467
Mar 13, 20243.76003.86003.57003.70003.700020,093
Mar 12, 20243.50003.82003.50003.76003.760031,413
Mar 11, 20243.61003.75003.50003.59003.590014,326
Mar 8, 20243.44003.76003.44003.60003.600017,781
Mar 7, 20243.60003.60003.39003.44003.440017,777
Mar 6, 20243.45003.59003.43003.57003.57003,852
Mar 5, 20243.45003.46003.41003.45003.45004,686
Mar 4, 20243.48003.48003.41003.45003.45002,126
Mar 1, 20243.40003.45003.35003.40003.40005,643
Feb 29, 20243.50003.54003.36003.40003.40007,653
Feb 28, 20243.36003.45003.36003.45003.45003,623
Feb 27, 20243.42003.42003.29003.36003.36006,910
Feb 26, 20243.48003.58003.42003.42003.42009,643
Feb 23, 20243.50003.56003.37003.47003.47008,351
Feb 22, 20243.57003.60003.37003.40003.400013,995
Feb 21, 20243.64003.65003.55003.55003.55003,578
Feb 20, 20243.58003.67003.58003.67003.67003,770
Feb 19, 20243.73003.91003.56003.58003.580010,285
Feb 16, 20243.75003.80003.66003.66003.66005,745
Feb 15, 20243.79003.79003.75003.75003.75004,302
Feb 14, 20243.79003.82003.70003.74003.74008,637
Feb 13, 20243.65003.87003.65003.75003.750015,410
Feb 12, 20243.71003.95003.64003.69003.690031,674
Feb 9, 20243.79003.79003.53003.56003.56005,050
Feb 8, 20243.75003.75003.67003.70003.70002,973
Feb 7, 20243.48003.63003.48003.63003.63003,414
Feb 6, 20243.50003.58003.40003.50003.500011,539
Feb 5, 20243.63003.63003.55003.55003.55003,758
Feb 2, 20243.60003.72003.60003.63003.63002,495
Feb 1, 20243.73003.73003.65003.70003.70001,911
Jan 31, 20243.66003.79003.66003.73003.7300651
Jan 30, 20243.62003.76003.62003.67003.67001,258
Jan 29, 20243.68003.74003.66003.70003.7000877
Jan 26, 20243.68003.78003.63003.76003.76004,484
Jan 25, 20243.77003.77003.65003.74003.74002,845
Jan 24, 20243.80003.80003.56003.77003.77006,445
Jan 23, 20243.80003.82003.72003.72003.72002,962
Jan 22, 20243.63003.84003.60003.81003.81002,931

Related Tickers

OPTOMED.HE Optomed Oyj
4.2800
-0.93%
 
HEALTH.HE Nightingale Health Oyj
2.7800
+2.21%
 
PTRK.ST Physitrack PLC
8.26
-1.20%
 
OMDA.OL Omda AS
36.20
+0.56%
 
GPI.MI GPI S.p.A.
10.22
-0.58%
 
CRW.L Craneware plc
2,020.00
-0.98%
 
SHLTN.SW SHL Telemedicine Ltd.
2.6000
+4.00%
 
ALC.AX Alcidion Group Limited
0.0680
0.00%
 
BTSGU BrightSpring Health Services, Inc.
75.66
+1.79%
 
COP.DE CompuGroup Medical SE & Co. KGaA
22.28
+0.36%