Harvia Oyj (FRA:G1U)
Germany · Delayed Price · Currency is EUR 34.70
+0.05 (0.14%)
At close: Sep 26, 2025
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -3.75% | 10 |
| Sep 26, 2025 | 34.25 | 34.70 | 34.25 | 34.70 | 34.70 | 0.14% | 10 |
| Sep 25, 2025 | 35.05 | 35.05 | 34.65 | 34.65 | 34.65 | -5.71% | 50 |
| Sep 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -0.54% | 10 |
| Sep 23, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.41% | 10 |
| Sep 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -2.00% | 10 |
| Sep 19, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.55 | 2.18% | 10 |
| Sep 18, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | -1.87% | 10 |
| Sep 17, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - | - |
| Sep 16, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.53% | - |
| Sep 15, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 1.89% | - |
| Sep 12, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.14% | 140 |
| Sep 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.54% | - |
| Sep 10, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | -1.61% | 10 |
| Sep 9, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 1.22% | 10 |
| Sep 8, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.27% | 10 |
| Sep 5, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | 0.82% | 10 |
| Sep 4, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | 0.69% | 10 |
| Sep 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -3.19% | 10 |
| Sep 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.53% | 10 |
| Sep 1, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.79% | 10 |
| Aug 29, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -2.93% | 10 |
| Aug 28, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 10 |
| Aug 27, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - | 10 |
| Aug 26, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | -0.25% | 10 |
| Aug 25, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -2.11% | 10 |
| Aug 22, 2025 | 38.60 | 40.20 | 38.60 | 40.20 | 40.20 | 2.55% | 10 |
| Aug 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.26% | 70 |
| Aug 20, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 2.36% | 70 |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -0.39% | 70 |
| Aug 18, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -0.39% | 70 |
| Aug 15, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.18% | 70 |
| Aug 14, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | -1.42% | 70 |
| Aug 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 3.07% | 70 |
| Aug 12, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -4.71% | 70 |
| Aug 11, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | -3.56% | 70 |
| Aug 8, 2025 | 42.40 | 42.40 | 40.75 | 40.75 | 40.75 | -1.93% | 70 |
| Aug 7, 2025 | 49.35 | 49.35 | 41.55 | 41.55 | 41.55 | -16.65% | - |
| Aug 6, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | 0.61% | - |
| Aug 5, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - | - |
| Aug 4, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.90% | - |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.60% | 60 |
| Jul 31, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -0.98% | 60 |
| Jul 30, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | -0.59% | 60 |
| Jul 29, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - | 60 |
| Jul 28, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.99% | 60 |
| Jul 25, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 0.20% | 60 |
| Jul 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 1.00% | 60 |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.91% | 60 |
| Jul 22, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | 0.61% | 60 |