Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	28.96	28.96	28.96	28.96	28.96	-0.82%	-
Nov 13, 2025	28.92	29.20	28.92	29.20	29.20	0.27%	35
Nov 12, 2025	29.12	29.12	29.12	29.12	29.12	1.96%	-
Nov 11, 2025	28.32	28.56	28.32	28.56	28.56	-0.14%	285
Nov 10, 2025	28.60	28.60	28.60	28.60	28.60	1.92%	2
Nov 7, 2025	28.06	28.06	28.06	28.06	28.06	0.36%	-
Nov 6, 2025	27.96	27.96	27.96	27.96	27.96	-1.13%	-
Nov 5, 2025	28.26	28.28	28.26	28.28	28.28	-1.19%	10
Nov 4, 2025	28.62	28.62	28.62	28.62	28.62	-1.72%	-
Nov 3, 2025	29.12	29.12	29.12	29.12	29.12	0.48%	-
Oct 31, 2025	28.98	28.98	28.98	28.98	28.98	-1.90%	-
Oct 30, 2025	29.54	29.54	29.54	29.54	29.54	0.48%	-
Oct 29, 2025	29.56	29.56	29.40	29.40	29.40	-0.61%	3
Oct 28, 2025	29.58	29.58	29.58	29.58	29.58	-0.94%	66
Oct 27, 2025	29.86	29.86	29.86	29.86	29.86	1.01%	-