Huhtamäki Oyj (FRA:HUKI)
Germany · Delayed Price · Currency is EUR 29.46
-0.76 (-2.51%)
At close: Jan 30, 2026
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 29.68 | 29.68 | 29.46 | 29.46 | 29.46 | -2.51% | 2 |
| Jan 29, 2026 | 30.34 | 30.34 | 30.22 | 30.22 | 30.22 | -0.07% | 143 |
| Jan 28, 2026 | 30.20 | 30.24 | 30.20 | 30.24 | 30.24 | 0.07% | 300 |
| Jan 27, 2026 | 30.32 | 30.32 | 30.22 | 30.22 | 30.22 | 0.94% | 200 |
| Jan 26, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.73% | - |
| Jan 23, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.87% | - |
| Jan 22, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 2.75% | - |
| Jan 21, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -2.02% | - |
| Jan 20, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | -0.67% | - |
| Jan 19, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -2.10% | - |
| Jan 16, 2026 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.78% | - |
| Jan 15, 2026 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 2.33% | - |
| Jan 14, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.59% | - |
| Jan 13, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.87% | - |
| Jan 12, 2026 | 30.28 | 30.28 | 30.00 | 30.00 | 30.00 | -0.46% | 2 |
| Jan 9, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 0.47% | - |
| Jan 8, 2026 | 30.44 | 30.44 | 30.00 | 30.00 | 30.00 | -0.73% | 2 |
| Jan 7, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | -0.40% | - |
| Jan 6, 2026 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | 1.27% | - |
| Jan 5, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.60% | - |
| Jan 2, 2026 | 29.64 | 29.78 | 29.64 | 29.78 | 29.78 | 1.09% | 66 |
| Dec 30, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 1.66% | - |
| Dec 29, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.28% | - |
| Dec 23, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.28% | - |
| Dec 22, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.62% | - |
| Dec 19, 2025 | 29.12 | 29.12 | 29.00 | 29.00 | 29.00 | 0.42% | 86 |
| Dec 18, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.35% | - |
| Dec 17, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.21% | - |
| Dec 16, 2025 | 28.30 | 28.72 | 28.30 | 28.72 | 28.72 | 0.77% | 2 |
| Dec 15, 2025 | 28.56 | 28.56 | 28.50 | 28.50 | 28.50 | -0.97% | 545 |
| Dec 12, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 1.12% | - |
| Dec 11, 2025 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.21% | - |
| Dec 10, 2025 | 28.58 | 28.58 | 28.40 | 28.40 | 28.40 | -2.07% | 2 |
| Dec 9, 2025 | 29.28 | 29.28 | 29.00 | 29.00 | 29.00 | -1.96% | 3 |
| Dec 8, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -0.20% | - |
| Dec 5, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 1.58% | - |
| Dec 4, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 0.14% | - |
| Dec 3, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.42% | - |
| Dec 2, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.07% | - |
| Dec 1, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.27% | - |
| Nov 28, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 0.82% | - |
| Nov 27, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.61% | - |
| Nov 26, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 2.01% | - |
| Nov 25, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.35% | - |
| Nov 24, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 3.73% | - |
| Nov 21, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -2.52% | - |
| Nov 20, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.36% | - |
| Nov 19, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.22% | - |
| Nov 18, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | -2.04% | - |
| Nov 17, 2025 | 28.36 | 28.46 | 28.36 | 28.46 | 28.46 | -1.73% | 2 |