Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Spinnova Oyj (SPINN.HE)

Compare
0.3945
-0.0055
(-1.38%)
At close: 6:03:53 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.40050.40950.38600.39450.394522,159
Apr 15, 20250.41800.41800.37200.40000.400023,266
Apr 14, 20250.39550.41850.39000.41850.418530,453
Apr 11, 20250.40700.40700.36050.39500.395036,091
Apr 10, 20250.38200.42150.38200.40000.400030,665
Apr 9, 20250.39000.39000.35450.37500.375047,128
Apr 8, 20250.35050.42050.35050.38950.389569,883
Apr 7, 20250.36650.36650.31000.35000.3500172,097
Apr 4, 20250.40650.41700.37050.38500.385080,898
Apr 3, 20250.42800.43000.40100.40600.406063,835
Apr 2, 20250.48450.49000.40100.43150.4315143,797
Apr 1, 20250.51900.52000.49000.49500.495053,868
Mar 31, 20250.52300.52300.49500.51800.518075,530
Mar 28, 20250.52000.54900.50000.52300.523019,284
Mar 27, 20250.50900.53900.49800.51000.510040,381
Mar 26, 20250.51800.54700.50000.51000.510027,830
Mar 25, 20250.51700.55500.51700.53000.530047,760
Mar 24, 20250.54800.55900.50000.51700.517087,597
Mar 21, 20250.46050.54000.46050.54000.5400209,732
Mar 20, 20250.44200.45950.43950.45900.459053,918
Mar 19, 20250.45050.45050.43850.43850.438533,167
Mar 18, 20250.43950.45950.43650.44950.4495104,610
Mar 17, 20250.40650.43950.40300.43900.439085,279
Mar 14, 20250.41950.42000.40250.40950.409596,013
Mar 13, 20250.43900.43900.41100.42050.4205127,797
Mar 12, 20250.44400.44650.41000.43950.4395109,705
Mar 11, 20250.43750.44850.43700.43900.439063,337
Mar 10, 20250.43600.45000.43500.43550.435583,526
Mar 7, 20250.43900.43900.42950.43550.435574,867
Mar 6, 20250.43250.44800.43000.43900.4390118,409
Mar 5, 20250.46350.46350.44000.45350.453594,629
Mar 4, 20250.46950.48100.45050.46150.4615215,324
Mar 3, 20250.46800.48000.43000.46200.4620349,558
Feb 28, 20250.49000.52200.41650.46800.46802,028,425
Feb 27, 20250.83800.84000.82500.82500.825020,218
Feb 26, 20250.83100.84900.82300.83300.833048,437
Feb 25, 20250.86500.87000.83000.83000.830063,842
Feb 24, 20250.89600.89600.86000.86400.864032,821
Feb 21, 20250.90100.90100.88900.89600.896021,183
Feb 20, 20250.88900.90500.88600.89900.899011,478
Feb 19, 20250.91500.91600.88700.89000.890024,081
Feb 18, 20250.91200.91900.90300.91600.916010,512
Feb 17, 20250.89900.91100.89800.90300.903019,158
Feb 14, 20250.89800.91900.89800.89800.898018,494
Feb 13, 20250.92000.92000.88200.89000.890065,749
Feb 12, 20250.90000.95900.90000.93100.931064,915
Feb 11, 20250.90900.92200.88100.88100.881054,676
Feb 10, 20250.90700.92700.90000.91000.910019,915
Feb 7, 20250.90200.92700.90100.90600.90609,434
Feb 6, 20250.92500.93800.90000.90000.900028,864
Feb 5, 20250.95700.96000.92400.92400.924014,890
Feb 4, 20250.92900.95900.92000.95600.956020,067
Feb 3, 20250.97100.99200.90100.92000.920068,809
Jan 31, 20250.97700.99300.97000.97000.970021,015
Jan 30, 20250.97100.99800.96700.97000.970047,586
Jan 29, 20250.96600.99600.96100.96700.967022,181
Jan 28, 20250.99301.00000.96500.96500.965067,492
Jan 27, 20250.98501.00000.98500.99800.998031,857
Jan 24, 20250.98300.99900.98100.98500.985022,868
Jan 23, 20250.97000.98300.96000.98300.983029,179
Jan 22, 20250.99101.00000.96400.97000.970052,780
Jan 21, 20250.97100.99400.95100.98000.980014,424
Jan 20, 20250.94900.98000.94900.97100.971025,234
Jan 17, 20250.94700.96000.92400.94800.948025,071
Jan 16, 20250.91000.95300.91000.93900.939020,777
Jan 15, 20250.91600.92900.90700.91000.910058,809
Jan 14, 20250.91000.99100.91000.91200.912026,261
Jan 13, 20250.92100.95600.90000.91100.911041,649
Jan 10, 20250.96700.99600.91200.92100.9210102,785
Jan 9, 20250.96900.98500.96000.96700.967027,508
Jan 8, 20250.99800.99800.95200.97000.970055,214
Jan 7, 20251.00401.00400.98100.99000.9900134,757
Jan 3, 20250.99101.00000.98000.99100.9910115,170
Jan 2, 20251.00201.05800.97600.99000.9900128,701
Dec 30, 20240.94600.99800.94000.97600.9760248,992
Dec 27, 20240.95900.96300.93200.94600.946077,460
Dec 23, 20240.96000.96000.92600.95900.959091,038
Dec 20, 20240.91100.96900.91100.96000.9600110,871
Dec 19, 20240.89700.94000.89700.92000.9200100,476
Dec 18, 20240.91900.95000.91000.91000.910090,405
Dec 17, 20240.96800.96800.90500.93000.930073,579
Dec 16, 20241.02001.03000.95500.96800.968077,855
Dec 13, 20241.05801.05801.00001.03401.034062,268
Dec 12, 20241.13001.13001.03201.05801.058034,020
Dec 11, 20241.19001.23001.08601.14001.1400114,246
Dec 10, 20241.06001.19401.03001.18201.1820220,241
Dec 9, 20241.02001.06601.00001.04201.042099,932
Dec 5, 20240.94701.01000.94600.99100.991088,386
Dec 4, 20240.89400.94800.89400.94600.946075,344
Dec 3, 20240.88100.91900.88100.90000.9000124,690
Dec 2, 20240.87500.89900.86800.88100.881084,609
Nov 29, 20240.87500.89700.87000.87500.875042,896
Nov 28, 20240.87900.90000.87100.87400.874049,126
Nov 27, 20240.89800.89800.86800.87800.878053,730
Nov 26, 20240.89000.90200.87500.89800.898083,840
Nov 25, 20240.93200.93200.87500.88100.8810120,873
Nov 22, 20240.90000.97000.89500.93200.9320121,327
Nov 21, 20240.98700.98700.87300.90000.9000291,658
Nov 20, 20241.12001.12000.97100.98700.9870312,151
Nov 19, 20241.22201.24001.09001.11001.110079,000
Nov 18, 20241.22201.27001.22001.22001.220024,862
Nov 15, 20241.20201.22001.19201.22001.220028,549
Nov 14, 20241.21801.23801.20001.20001.200027,215
Nov 13, 20241.22601.23801.21001.22001.220071,625
Nov 12, 20241.27201.30601.20401.23401.234062,361
Nov 11, 20241.29001.29201.24001.27001.270060,560
Nov 8, 20241.33801.33801.25801.28801.288059,420
Nov 7, 20241.29801.35001.29601.33801.338024,560
Nov 6, 20241.35201.35201.29201.30001.300054,306
Nov 5, 20241.38801.40001.35201.36001.360013,118
Nov 4, 20241.41001.41001.37001.38801.388025,125
Nov 1, 20241.41601.42001.38001.41001.410017,848
Oct 31, 20241.40201.42801.38001.41401.414020,981
Oct 30, 20241.41801.43401.39001.40201.402035,777
Oct 29, 20241.45401.47001.39401.41601.416018,390
Oct 28, 20241.42201.48801.40001.45401.454071,247
Oct 25, 20241.45201.48201.43001.44001.440011,803
Oct 24, 20241.46801.47401.45001.45601.456015,727
Oct 23, 20241.50801.50801.45201.48401.484017,893
Oct 22, 20241.55001.59001.50401.52001.520028,617
Oct 21, 20241.44201.52201.44001.50001.500047,757
Oct 18, 20241.44201.46801.43001.44001.440023,243
Oct 17, 20241.50001.50801.44001.44001.440024,243
Oct 16, 20241.48001.48001.44601.46201.462013,842
Oct 15, 20241.48801.50801.44001.45601.456057,381
Oct 14, 20241.49201.51001.48601.48601.486010,173
Oct 11, 20241.48001.51001.46801.49001.490012,225
Oct 10, 20241.46401.51601.45401.48601.486015,531
Oct 9, 20241.46601.48001.45401.46601.466016,866
Oct 8, 20241.47601.48001.45401.46601.46608,560
Oct 7, 20241.47801.48001.45001.47601.476026,979
Oct 4, 20241.48001.49201.46001.47801.478045,043
Oct 3, 20241.49601.49601.48001.49401.494015,988
Oct 2, 20241.52001.52001.48001.49601.496023,470
Oct 1, 20241.50001.54001.50001.50201.502019,840
Sep 30, 20241.50001.52001.49201.50001.500013,122
Sep 27, 20241.47601.51201.47201.50001.500022,035
Sep 26, 20241.47801.52401.47201.47601.476022,154
Sep 25, 20241.48001.51801.46801.48001.480020,916
Sep 24, 20241.50601.51801.46201.48201.482039,115
Sep 23, 20241.53801.53801.50001.50401.504013,549
Sep 20, 20241.52001.53801.51601.53801.538011,000
Sep 19, 20241.52001.52801.50201.52001.520025,939
Sep 18, 20241.53001.54001.50201.50401.504013,906
Sep 17, 20241.52001.52801.50001.52001.520023,964
Sep 16, 20241.56001.56001.52001.52601.526010,181
Sep 13, 20241.53801.61401.52001.55201.552011,803
Sep 12, 20241.51801.52001.50001.50201.50206,275
Sep 11, 20241.54401.56401.49001.49001.490029,756
Sep 10, 20241.54801.54801.53001.53001.530019,241
Sep 9, 20241.54001.54001.52001.52001.520028,855
Sep 6, 20241.54201.56001.53401.55001.550010,795
Sep 5, 20241.56001.58401.53401.54001.540039,588
Sep 4, 20241.52401.57801.52001.53001.530013,103
Sep 3, 20241.58001.58001.50401.52401.524038,756
Sep 2, 20241.58001.61801.55001.56001.560030,838
Aug 30, 20241.59601.60801.56201.58001.580037,225
Aug 29, 20241.61001.62801.56801.59601.596045,944
Aug 28, 20241.62001.65801.58801.61001.610022,871
Aug 27, 20241.59401.65201.59401.61001.610018,252
Aug 26, 20241.61001.65401.58801.59201.592043,811
Aug 23, 20241.60001.69001.60001.61201.612041,128
Aug 22, 20241.64001.64801.56401.60001.600052,305
Aug 21, 20241.69801.72001.64201.67601.676039,758
Aug 20, 20241.67801.70001.62001.69801.698041,924
Aug 19, 20241.69601.70001.66401.67601.676021,900
Aug 16, 20241.69201.70001.67601.69601.696035,002
Aug 15, 20241.70401.71801.66401.68801.688014,579
Aug 14, 20241.71801.72001.69401.70601.706026,309
Aug 13, 20241.70001.76601.69801.72001.720094,505
Aug 12, 20241.60001.74801.58201.65401.6540118,596
Aug 9, 20241.58401.61001.57401.59801.59809,790
Aug 8, 20241.63801.64001.58001.58201.582011,428
Aug 7, 20241.56201.63601.56201.63601.636016,806
Aug 6, 20241.57001.63401.56001.56201.562012,404
Aug 5, 20241.63001.64801.54001.58601.586053,496
Aug 2, 20241.69801.69801.63001.63001.630020,053
Aug 1, 20241.69801.70001.66201.68001.680022,782
Jul 31, 20241.65001.70001.64001.65001.650045,344
Jul 30, 20241.61601.68001.57401.63601.6360104,203
Jul 29, 20241.55201.55201.52001.55201.552020,316
Jul 26, 20241.56801.57001.53201.55001.550020,712
Jul 25, 20241.54801.57001.52001.57001.570018,848
Jul 24, 20241.54201.56201.54201.55001.550022,922
Jul 23, 20241.55001.56001.54001.54001.54008,163
Jul 22, 20241.54601.57001.54201.55001.550017,624
Jul 19, 20241.54001.54801.53001.54601.54608,465
Jul 18, 20241.54401.56801.53001.54801.54809,118
Jul 17, 20241.54601.57201.53001.53001.530025,361
Jul 16, 20241.54801.55001.52401.54601.546012,879
Jul 15, 20241.52001.58201.52001.57001.570019,690
Jul 12, 20241.53801.58401.52001.52001.520023,240
Jul 11, 20241.54001.59001.53201.54001.540014,743
Jul 10, 20241.56001.56801.52001.53001.530069,432
Jul 9, 20241.56401.61801.56001.56001.560012,255
Jul 8, 20241.55201.60001.55201.56401.564021,630
Jul 5, 20241.54201.57801.52601.55001.550030,996
Jul 4, 20241.56001.59601.54001.54201.542012,667
Jul 3, 20241.59801.62001.52201.56001.560056,114
Jul 2, 20241.58601.64801.58201.60001.600012,923
Jul 1, 20241.60001.64201.58201.60001.600021,466
Jun 28, 20241.61001.63001.59801.60001.600014,129
Jun 27, 20241.58201.62801.58201.58601.58607,012
Jun 26, 20241.59601.61401.58001.58201.582017,974
Jun 25, 20241.57401.61801.57401.58001.580012,731
Jun 24, 20241.62801.67601.57401.57401.574021,143
Jun 20, 20241.59601.63001.59201.62601.626011,998
Jun 19, 20241.57201.59001.57001.58801.588010,531
Jun 18, 20241.55001.59801.55001.57001.570019,041
Jun 17, 20241.59201.66001.55001.55001.550048,648
Jun 14, 20241.64401.69401.59001.59201.592068,402
Jun 13, 20241.74001.74401.61201.64001.640038,651
Jun 12, 20241.69401.74801.67001.70001.700033,105
Jun 11, 20241.73601.75001.69201.69401.694039,718
Jun 10, 20241.72801.75001.71001.73401.734034,275
Jun 7, 20241.69201.74801.68201.71201.7120104,146
Jun 6, 20241.66601.69601.66001.68801.688022,310
Jun 5, 20241.65201.68001.63001.64601.646029,342
Jun 4, 20241.67001.68801.61801.62201.622047,079
Jun 3, 20241.69001.69801.65201.66201.662079,064
May 31, 20241.63201.71401.62801.67001.6700509,093
May 30, 20241.61401.63601.60601.61001.610015,474
May 29, 20241.64801.64801.61801.62201.622013,681
May 28, 20241.64201.65001.62201.64801.648027,410
May 27, 20241.63001.66001.63001.63601.636027,137
May 24, 20241.64001.65001.63001.63001.630040,945
May 23, 20241.64601.65001.61401.63601.636020,968
May 22, 20241.63001.64401.61201.64401.64409,264
May 21, 20241.62001.64601.62001.63401.63409,131
May 20, 20241.62801.63001.61001.63001.630014,727
May 17, 20241.58201.62801.58201.62801.628023,681
May 16, 20241.57201.60801.57201.58201.582023,557
May 15, 20241.58401.60001.56001.57201.572043,684
May 14, 20241.56601.60001.56601.59601.596019,658
May 13, 20241.61001.63001.56201.56601.566032,108
May 10, 20241.60801.62801.60201.60401.604037,548
May 8, 20241.61201.64801.60201.60601.606043,098
May 7, 20241.62401.62401.59001.60401.604018,576
May 6, 20241.59001.62001.58201.61001.610036,396
May 3, 20241.61801.61801.58201.59001.590011,301
May 2, 20241.60801.61801.57801.61801.618018,447
Apr 30, 20241.60201.60801.60001.60001.60008,661
Apr 29, 20241.56401.60801.56401.60201.602019,617
Apr 26, 20241.55001.59801.55001.56401.56409,608
Apr 25, 20241.58001.60001.54001.54001.540018,084
Apr 24, 20241.56001.60001.56001.58001.580017,274
Apr 23, 20241.61601.62001.55001.56001.560028,084
Apr 22, 20241.63801.64601.58001.60001.600029,109
Apr 19, 20241.62801.67001.57801.57801.578095,261
Apr 18, 20241.58001.65001.57801.59601.596087,611
Apr 17, 20241.60001.63001.58001.58001.580038,267
Apr 16, 20241.64801.65001.57801.59401.594073,736

Related Tickers

6W7.F Aquafil S.p.A.
1.1240
+0.36%
 
8672.KL Kamdar Group (M) Berhad
0.2100
+5.00%
 
2111.HK Best Pacific International Holdings Limited
2.320
-0.85%
 
ECNL.MI Aquafil S.p.A.
1.2120
-0.82%
 
LNZ.VI Lenzing Aktiengesellschaft
26.35
-0.75%
 
4442.TWO J&B International Inc.
47.00
+0.32%
 
NXT.MC Nueva Expresión Textil, S.A.
0.3960
+3.12%
 
SASA.IS Sasa Polyester Sanayi A.S.
4.2200
-0.24%
 
1419.TW Shinkong Textile Co., Ltd.
40.45
-2.29%
 
1418.TW TongHwa Corporation
22.35
-1.32%