Huhtamäki Oyj (FRA:HUKI)
Germany · Delayed Price · Currency is EUR 29.14
-0.30 (-1.02%)
Last updated: Sep 30, 2025, 8:03 AM CET
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | - | -1.02% | - |
| Sep 29, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 28.89 | 0.68% | - |
| Sep 26, 2025 | 29.22 | 29.24 | 29.22 | 29.24 | 28.69 | -1.08% | 2 |
| Sep 25, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.01 | -0.94% | - |
| Sep 24, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.28 | 0.61% | - |
| Sep 23, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.11 | 0.07% | - |
| Sep 22, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.09 | 0.27% | - |
| Sep 19, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.01 | -0.74% | - |
| Sep 18, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.22 | -0.80% | - |
| Sep 17, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.46 | - | - |
| Sep 16, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 29.46 | -0.33% | - |
| Sep 15, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.56 | -0.53% | - |
| Sep 12, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 29.71 | 1.47% | - |
| Sep 11, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.28 | -0.93% | - |
| Sep 10, 2025 | 30.12 | 30.12 | 30.12 | 30.12 | 29.56 | -0.59% | - |
| Sep 9, 2025 | 29.84 | 30.30 | 29.84 | 30.30 | 29.73 | 0.73% | 2 |
| Sep 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.52 | 0.07% | - |
| Sep 5, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 29.50 | 0.27% | - |
| Sep 4, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.42 | -0.20% | - |
| Sep 3, 2025 | 30.08 | 30.08 | 30.04 | 30.04 | 29.48 | -1.38% | 2 |
| Sep 2, 2025 | 30.28 | 30.46 | 30.28 | 30.46 | 29.89 | 0.40% | 100 |
| Sep 1, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | 29.77 | 0.26% | - |
| Aug 29, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.70 | - | - |
| Aug 28, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 29.70 | -1.69% | - |
| Aug 27, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.21 | -0.71% | - |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.42 | -0.77% | 2 |
| Aug 25, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 30.66 | 1.43% | - |
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.23 | -0.52% | - |
| Aug 21, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.38 | 0.58% | - |
| Aug 20, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | 30.21 | 1.18% | - |
| Aug 19, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 29.85 | -0.46% | - |
| Aug 18, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 29.99 | 0.26% | - |
| Aug 15, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 29.91 | 0.07% | - |
| Aug 14, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 29.89 | -0.65% | - |
| Aug 13, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.09 | -0.07% | - |
| Aug 12, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.11 | -0.20% | - |
| Aug 11, 2025 | 31.16 | 31.16 | 30.74 | 30.74 | 30.17 | 0.07% | 6 |
| Aug 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | 30.15 | - | 37 |
| Aug 7, 2025 | 30.36 | 30.72 | 30.36 | 30.72 | 30.15 | 1.59% | 37 |
| Aug 6, 2025 | 30.44 | 30.44 | 30.24 | 30.24 | 29.68 | 0.53% | 57 |
| Aug 5, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.52 | 0.13% | - |
| Aug 4, 2025 | 30.10 | 30.10 | 30.04 | 30.04 | 29.48 | -0.40% | 2 |
| Aug 1, 2025 | 30.00 | 30.16 | 30.00 | 30.16 | 29.60 | -2.84% | 9 |
| Jul 31, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 30.46 | -0.13% | - |
| Jul 30, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 30.50 | -1.33% | - |
| Jul 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 30.91 | -1.13% | - |
| Jul 28, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.27 | 0.89% | - |
| Jul 25, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 30.99 | 0.83% | - |
| Jul 24, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 30.74 | 1.03% | - |
| Jul 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 30.42 | 0.45% | - |