Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	31.26	31.26	31.26	31.26	31.26	0.58%	-
Feb 19, 2026	31.08	31.08	31.08	31.08	31.08	-0.19%	-
Feb 18, 2026	31.14	31.14	31.14	31.14	31.14	-0.06%	-
Feb 17, 2026	31.16	31.16	31.16	31.16	31.16	-1.27%	-
Feb 16, 2026	31.56	31.56	31.56	31.56	31.56	4.02%	-
Feb 13, 2026	31.44	31.44	30.34	30.34	30.34	-3.68%	102
Feb 12, 2026	31.96	31.96	31.50	31.50	31.50	-0.63%	2
Feb 11, 2026	31.34	31.70	31.34	31.70	31.70	1.73%	6
Feb 10, 2026	30.98	31.16	30.98	31.16	31.16	0.71%	150
Feb 9, 2026	30.94	30.94	30.94	30.94	30.94	1.51%	-
Feb 6, 2026	30.80	30.80	30.48	30.48	30.48	-0.78%	2
Feb 5, 2026	30.72	30.72	30.72	30.72	30.72	2.95%	-
Feb 4, 2026	29.84	29.84	29.84	29.84	29.84	-	-
Feb 3, 2026	29.84	29.84	29.84	29.84	29.84	0.88%	-
Feb 2, 2026	29.20	29.58	29.20	29.58	29.58	0.41%	2
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%	-