Harvia Oyj (FRA:G1U)
Germany · Delayed Price · Currency is EUR 36.05
+0.50 (1.41%)
Last updated: Oct 24, 2025, 8:05 AM CET
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.57% | 10 |
| Oct 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% | - |
| Oct 21, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.01% | - |
| Oct 20, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | - |
| Oct 17, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.18 | -0.14% | - |
| Oct 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | 0.58% | - |
| Oct 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.03 | -1.29% | - |
| Oct 14, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.48 | 1.01% | - |
| Oct 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.13 | -2.27% | - |
| Oct 10, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.92 | -3.29% | - |
| Oct 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.11 | 5.49% | - |
| Oct 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | - | - |
| Oct 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | -0.86% | - |
| Oct 6, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.53 | 0.72% | - |
| Oct 3, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.28 | 1.91% | - |
| Oct 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | 0.15% | - |
| Oct 1, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.59 | - | - |
| Sep 30, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.59 | 1.65% | - |
| Sep 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.04 | -3.75% | - |
| Sep 26, 2025 | 34.25 | 34.70 | 34.25 | 34.70 | 34.33 | 0.14% | 10 |
| Sep 25, 2025 | 35.05 | 35.05 | 34.65 | 34.65 | 34.28 | -5.71% | 50 |
| Sep 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.36 | -0.54% | - |
| Sep 23, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | 0.41% | - |
| Sep 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.41 | -2.00% | - |
| Sep 19, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.15 | 2.18% | - |
| Sep 18, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.36 | -1.87% | - |
| Sep 17, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.05 | - | - |
| Sep 16, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.05 | -0.53% | - |
| Sep 15, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.25 | 1.89% | - |
| Sep 12, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | 0.14% | - |
| Sep 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.51 | 0.54% | - |
| Sep 10, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.31 | -1.61% | - |
| Sep 9, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 36.90 | 1.22% | - |
| Sep 8, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.46 | -0.27% | - |
| Sep 5, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | 0.82% | - |
| Sep 4, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.26 | 0.69% | - |
| Sep 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.01 | -3.19% | - |
| Sep 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.20 | -0.53% | - |
| Sep 1, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.40 | -0.79% | - |
| Aug 29, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.69 | -2.93% | - |
| Aug 28, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.83 | - | - |
| Aug 27, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.83 | - | - |
| Aug 26, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.83 | -0.25% | - |
| Aug 25, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 38.93 | -2.11% | - |
| Aug 22, 2025 | 38.60 | 40.20 | 38.60 | 40.20 | 39.77 | 2.55% | 10 |
| Aug 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.78 | 0.26% | - |
| Aug 20, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.68 | 2.36% | - |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.79 | -0.39% | - |
| Aug 18, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 37.94 | -0.39% | - |
| Aug 15, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.09 | 1.18% | - |