Hiab Oyj (BIT:1HIAB)
Italy · Delayed Price · Currency is EUR 50.10
-0.10 (-0.20%)
At close: Sep 26, 2025
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.20% | - |
| Sep 25, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | - | - |
| Sep 24, 2025 | 50.20 | 50.20 | 50.20 | 50.20 | 50.20 | -0.30% | - |
| Sep 23, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 1.31% | - |
| Sep 22, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -0.80% | - |
| Sep 19, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -1.09% | - |
| Sep 18, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -1.65% | - |
| Sep 17, 2025 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.06% | - |
| Sep 16, 2025 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | -1.61% | - |
| Sep 15, 2025 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | -0.47% | - |
| Sep 12, 2025 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.28% | - |
| Sep 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -0.47% | - |
| Sep 10, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.65% | - |
| Sep 9, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.92% | - |
| Sep 8, 2025 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | 0.84% | - |
| Sep 5, 2025 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.28% | - |
| Sep 4, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | -3.69% | - |
| Sep 3, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.86% | - |
| Sep 2, 2025 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | -0.35% | - |
| Sep 1, 2025 | 56.80 | 56.80 | 56.80 | 56.80 | 56.80 | 0.89% | - |
| Aug 29, 2025 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | -2.51% | - |
| Aug 28, 2025 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.43% | - |
| Aug 27, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | -0.61% | - |
| Aug 26, 2025 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | -1.28% | - |
| Aug 25, 2025 | 58.60 | 58.60 | 58.60 | 58.60 | 58.60 | 1.03% | - |
| Aug 22, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.26% | - |
| Aug 21, 2025 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -1.52% | - |
| Aug 20, 2025 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.17% | - |
| Aug 19, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | - |
| Aug 18, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | - | - |
| Aug 14, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.67% | - |
| Aug 13, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.76% | - |
| Aug 12, 2025 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | -1.01% | - |
| Aug 11, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.93% | - |
| Aug 8, 2025 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -0.34% | - |
| Aug 7, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -0.34% | - |
| Aug 6, 2025 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | 0.94% | - |
| Aug 5, 2025 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | -0.59% | - |
| Aug 4, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | - | - |
| Aug 1, 2025 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | -0.92% | - |
| Jul 31, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.84% | - |
| Jul 30, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | -1.00% | - |
| Jul 29, 2025 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -1.73% | - |
| Jul 28, 2025 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 2.27% | - |
| Jul 25, 2025 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.68% | - |
| Jul 24, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 2.07% | - |
| Jul 23, 2025 | 57.90 | 57.90 | 57.90 | 57.90 | 57.90 | 5.85% | - |
| Jul 22, 2025 | 54.70 | 54.70 | 54.70 | 54.70 | 54.70 | -2.76% | - |
| Jul 21, 2025 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | 1.17% | - |
| Jul 18, 2025 | 54.10 | 54.10 | 54.10 | 55.60 | 55.60 | 1.55% | 2 |