Hiab Oyj (BIT:1HIAB)
Italy · Delayed Price · Currency is EUR 59.85
+0.70 (1.18%)
At close: Sep 4, 2026
BIT:1HIAB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 58.95 | 58.95 | 58.95 | 58.95 | 58.95 | -1.50% | - |
| Sep 4, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | 1.18% | - |
| Sep 3, 2026 | 59.15 | 59.15 | 59.15 | 59.15 | 59.15 | 3.68% | - |
| Sep 2, 2026 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | -5.00% | - |
| Sep 1, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -2.91% | - |
| Aug 31, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | -2.52% | - |
| Aug 28, 2026 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.63% | - |
| Aug 27, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 3.28% | - |
| Aug 26, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | -0.65% | - |
| Aug 25, 2026 | 61.45 | 61.45 | 61.45 | 61.45 | 61.45 | 1.99% | - |
| Aug 24, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 0.58% | - |
| Aug 21, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | 2.66% | - |
| Aug 20, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | 0.69% | - |
| Aug 19, 2026 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -2.77% | - |
| Aug 18, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | -0.33% | - |
| Aug 17, 2026 | 59.80 | 59.80 | 59.80 | 59.80 | 59.80 | -2.29% | - |
| Aug 14, 2026 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 1.58% | - |
| Aug 13, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -2.35% | - |
| Aug 12, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -2.83% | - |
| Aug 11, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 2.92% | - |
| Aug 10, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -3.44% | - |
| Aug 7, 2026 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | 2.49% | - |
| Aug 6, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 2.63% | - |
| Aug 5, 2026 | 60.75 | 60.75 | 60.75 | 60.75 | 60.75 | 0.08% | - |
| Aug 4, 2026 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 1.00% | - |
| Aug 3, 2026 | 60.10 | 60.10 | 60.10 | 60.10 | 60.10 | -0.41% | - |
| Jul 31, 2026 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 2.90% | - |
| Jul 30, 2026 | 58.65 | 58.65 | 58.65 | 58.65 | 58.65 | 2.89% | - |
| Jul 29, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -4.44% | - |
| Jul 28, 2026 | 59.65 | 59.65 | 59.65 | 59.65 | 59.65 | 0.25% | - |
| Jul 27, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 3.84% | - |
| Jul 24, 2026 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | 1.33% | - |
| Jul 23, 2026 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -2.92% | - |
| Jul 22, 2026 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 6.78% | - |
| Jul 21, 2026 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 2.25% | - |
| Jul 20, 2026 | 53.35 | 53.35 | 53.35 | 53.35 | 53.35 | -3.09% | - |
| Jul 17, 2026 | 55.05 | 55.05 | 55.05 | 55.05 | 55.05 | 2.61% | - |
| Jul 16, 2026 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.94% | - |
| Jul 15, 2026 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 0.28% | - |
| Jul 14, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 3.21% | - |
| Jul 13, 2026 | 51.35 | 51.35 | 51.35 | 51.35 | 51.35 | -2.65% | - |
| Jul 10, 2026 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | 0.96% | - |
| Jul 9, 2026 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | 2.75% | - |
| Jul 8, 2026 | 50.85 | 50.85 | 50.85 | 50.85 | 50.85 | -4.60% | - |
| Jul 7, 2026 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.93% | - |
| Jul 6, 2026 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.19% | - |
| Jul 3, 2026 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 0.19% | - |
| Jul 2, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | -0.46% | - |
| Jul 1, 2026 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -2.53% | - |
| Jun 30, 2026 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | - | - |