Hiab Oyj (BIT:1HIAB)
Italy · Delayed Price · Currency is EUR 47.24
+0.74 (1.59%)
At close: Oct 31, 2025
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.59% | - |
| Oct 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.04% | - |
| Oct 27, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.09% | - |
| Oct 24, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -7.77% | - |
| Oct 23, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 2.63% | - |
| Oct 22, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.08% | - |
| Oct 21, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -1.05% | - |
| Oct 20, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.69% | - |
| Oct 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.38% | - |
| Oct 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Oct 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.10% | - |
| Oct 13, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.20% | - |
| Oct 10, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.88% | - |
| Oct 9, 2025 | 50.65 | 51.20 | 48.14 | 51.10 | 51.10 | 0.89% | 297 |
| Oct 8, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.30% | - |
| Oct 7, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 3.21% | - |
| Oct 6, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.16% | - |
| Oct 3, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.45% | - |
| Oct 2, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.95% | - |
| Oct 1, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -3.04% | - |
| Sep 30, 2025 | 48.41 | 48.41 | 48.41 | 49.98 | 48.41 | 0.04% | - |
| Sep 29, 2025 | 48.39 | 48.39 | 48.39 | 49.96 | 48.39 | -0.28% | - |
| Sep 26, 2025 | 48.53 | 48.53 | 48.53 | 50.10 | 48.53 | -0.20% | - |
| Sep 25, 2025 | 48.62 | 48.62 | 48.62 | 50.20 | 48.62 | - | - |
| Sep 24, 2025 | 48.62 | 48.62 | 48.62 | 50.20 | 48.62 | -0.30% | - |
| Sep 23, 2025 | 48.77 | 48.77 | 48.77 | 50.35 | 48.77 | 1.31% | - |
| Sep 22, 2025 | 48.14 | 48.14 | 48.14 | 49.70 | 48.14 | -0.80% | - |
| Sep 19, 2025 | 48.53 | 48.53 | 48.53 | 50.10 | 48.53 | -1.09% | - |
| Sep 18, 2025 | 49.06 | 49.06 | 49.06 | 50.65 | 49.06 | -1.65% | - |
| Sep 17, 2025 | 49.88 | 49.88 | 49.88 | 51.50 | 49.88 | -1.06% | - |
| Sep 16, 2025 | 50.42 | 50.42 | 50.42 | 52.05 | 50.42 | -1.61% | - |
| Sep 15, 2025 | 51.24 | 51.24 | 51.24 | 52.90 | 51.24 | -0.47% | - |
| Sep 12, 2025 | 51.48 | 51.48 | 51.48 | 53.15 | 51.48 | 0.28% | - |
| Sep 11, 2025 | 51.34 | 51.34 | 51.34 | 53.00 | 51.34 | -0.47% | - |
| Sep 10, 2025 | 51.58 | 51.58 | 51.58 | 53.25 | 51.58 | -0.65% | - |
| Sep 9, 2025 | 51.92 | 51.92 | 51.92 | 53.60 | 51.92 | -0.92% | - |
| Sep 8, 2025 | 52.40 | 52.40 | 52.40 | 54.10 | 52.40 | 0.84% | - |
| Sep 5, 2025 | 51.97 | 51.97 | 51.97 | 53.65 | 51.97 | 0.28% | - |
| Sep 4, 2025 | 51.82 | 51.82 | 51.82 | 53.50 | 51.82 | -3.69% | - |
| Sep 3, 2025 | 53.81 | 53.81 | 53.81 | 55.55 | 53.81 | -1.86% | - |
| Sep 2, 2025 | 54.82 | 54.82 | 54.82 | 56.60 | 54.82 | -0.35% | - |
| Sep 1, 2025 | 55.02 | 55.02 | 55.02 | 56.80 | 55.02 | 0.89% | - |
| Aug 29, 2025 | 54.53 | 54.53 | 54.53 | 56.30 | 54.53 | -2.51% | - |
| Aug 28, 2025 | 55.94 | 55.94 | 55.94 | 57.75 | 55.94 | 0.43% | - |
| Aug 27, 2025 | 55.69 | 55.69 | 55.69 | 57.50 | 55.69 | -0.61% | - |
| Aug 26, 2025 | 56.03 | 56.03 | 56.03 | 57.85 | 56.03 | -1.28% | - |
| Aug 25, 2025 | 56.76 | 56.76 | 56.76 | 58.60 | 56.76 | 1.03% | - |