Hiab Oyj (BIT:1HIAB)
Italy · Delayed Price · Currency is EUR 52.20
+1.60 (3.16%)
At close: Dec 3, 2025
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 11.80% | - |
| Dec 4, 2025 | 54.80 | 54.80 | 54.80 | 52.95 | 52.95 | 1.44% | 6 |
| Dec 3, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 3.16% | - |
| Dec 2, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 3.05% | - |
| Dec 1, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.16% | - |
| Nov 28, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.12% | - |
| Nov 27, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 2.41% | - |
| Nov 26, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 3.98% | - |
| Nov 25, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.61% | - |
| Nov 24, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - | - |
| Nov 21, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -1.03% | - |
| Nov 20, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 1.18% | - |
| Nov 19, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.26% | - |
| Nov 18, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.26% | - |
| Nov 17, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.13% | - |
| Nov 14, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.74% | - |
| Nov 13, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.33% | - |
| Nov 12, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.38% | - |
| Nov 11, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.17% | - |
| Nov 10, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.04% | - |
| Nov 7, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -2.09% | - |
| Nov 6, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.79% | - |
| Nov 5, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.08% | - |
| Nov 4, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.42% | - |
| Nov 3, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 1.74% | - |
| 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% | - |