Haiki+ S.p.a Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.64	0.67	0.64	0.66	0.66	2.17%	72,219
Dec 4, 2025	0.64	0.68	0.64	0.65	0.65	0.31%	174,794
Dec 3, 2025	0.65	0.65	0.63	0.64	0.64	0.78%	95,789
Dec 2, 2025	0.65	0.65	0.64	0.64	0.64	-2.44%	132,036
Dec 1, 2025	0.65	0.66	0.65	0.66	0.66	-	42,655
Nov 28, 2025	0.66	0.66	0.65	0.66	0.66	-0.46%	221,153
Nov 27, 2025	0.66	0.66	0.65	0.66	0.66	-0.30%	35,702
Nov 26, 2025	0.67	0.67	0.65	0.66	0.66	-0.15%	35,841
Nov 25, 2025	0.67	0.68	0.65	0.66	0.66	-1.34%	153,781
Nov 24, 2025	0.66	0.67	0.66	0.67	0.67	-	14,730
Nov 21, 2025	0.65	0.68	0.64	0.67	0.67	3.08%	89,314
Nov 20, 2025	0.65	0.66	0.64	0.65	0.65	-0.15%	48,741
Nov 19, 2025	0.66	0.66	0.65	0.65	0.65	0.46%	18,951
Nov 18, 2025	0.65	0.66	0.65	0.65	0.65	-1.52%	110,589
Nov 17, 2025	0.65	0.66	0.65	0.66	0.66	0.46%	36,830
Nov 14, 2025	0.66	0.67	0.65	0.66	0.66	-1.65%	103,354
Nov 13, 2025	0.67	0.67	0.66	0.67	0.67	-0.60%	119,181
Nov 12, 2025	0.66	0.67	0.65	0.67	0.67	0.75%	117,294
Nov 11, 2025	0.67	0.67	0.65	0.67	0.67	-	118,747
Nov 10, 2025	0.67	0.67	0.65	0.67	0.67	0.30%	195,886
Nov 7, 2025	0.68	0.69	0.66	0.66	0.66	-2.93%	144,722
Nov 6, 2025	0.69	0.69	0.68	0.68	0.68	-1.01%	39,062
Nov 5, 2025	0.69	0.71	0.69	0.69	0.69	-1.43%	153,733
Nov 4, 2025	0.70	0.71	0.69	0.70	0.70	-0.85%	108,496
Nov 3, 2025	0.72	0.72	0.70	0.71	0.71	-0.84%	72,939
Oct 31, 2025	0.72	0.72	0.70	0.71	0.71	0.28%	60,600
Oct 30, 2025	0.71	0.72	0.70	0.71	0.71	-0.56%	109,133
Oct 29, 2025	0.70	0.73	0.70	0.71	0.71	2.00%	116,719
Oct 28, 2025	0.68	0.70	0.68	0.70	0.70	2.04%	89,939
Oct 27, 2025	0.68	0.69	0.68	0.69	0.69	-0.44%	63,417
Oct 24, 2025	0.68	0.69	0.67	0.69	0.69	0.58%	49,827
Oct 23, 2025	0.68	0.71	0.68	0.69	0.69	0.74%	100,981
Oct 22, 2025	0.71	0.71	0.67	0.68	0.68	-1.73%	159,744
Oct 21, 2025	0.70	0.72	0.69	0.69	0.69	-0.72%	159,789
Oct 20, 2025	0.69	0.70	0.67	0.70	0.70	3.11%	95,945
Oct 17, 2025	0.67	0.68	0.65	0.68	0.68	-0.59%	104,813
Oct 16, 2025	0.69	0.70	0.68	0.68	0.68	-1.45%	99,231
Oct 15, 2025	0.71	0.71	0.67	0.69	0.69	-2.27%	290,913
Oct 14, 2025	0.73	0.73	0.69	0.71	0.71	-1.94%	235,862
Oct 13, 2025	0.74	0.74	0.72	0.72	0.72	-1.10%	74,146
Oct 10, 2025	0.75	0.76	0.72	0.73	0.73	-2.93%	167,045
Oct 9, 2025	0.75	0.76	0.75	0.75	0.75	-	146,072
Oct 8, 2025	0.75	0.75	0.75	0.75	0.75	-	462,145
Oct 7, 2025	0.76	0.76	0.74	0.75	0.75	-0.13%	116,767
Oct 6, 2025	0.74	0.75	0.74	0.75	0.75	1.76%	54,621
Oct 3, 2025	0.76	0.76	0.74	0.74	0.74	-1.34%	304,234
Oct 2, 2025	0.74	0.75	0.73	0.75	0.75	2.33%	226,081
Oct 1, 2025	0.73	0.74	0.72	0.73	0.73	1.53%	68,112
Sep 30, 2025	0.76	0.77	0.72	0.72	0.72	-5.14%	469,575
Sep 29, 2025	0.78	0.78	0.72	0.76	0.76	-1.43%	243,969