Huhtamäki Oyj (FRA:HUKI)
Germany · Delayed Price · Currency is EUR 30.12
-0.18 (-0.59%)
Last updated: Sep 10, 2025, 8:10 AM CET
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 29.84 | 30.30 | 29.84 | 30.30 | - | 0.73% | 2 |
| Sep 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | - | 0.07% | 2 |
| Sep 5, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | - | 0.27% | 2 |
| Sep 4, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | - | -0.20% | 2 |
| Sep 3, 2025 | 30.08 | 30.08 | 30.04 | 30.04 | - | -1.38% | 2 |
| Sep 2, 2025 | 30.28 | 30.46 | 30.28 | 30.46 | - | 0.40% | 100 |
| Sep 1, 2025 | 30.34 | 30.34 | 30.34 | 30.34 | - | 0.26% | 2 |
| Aug 29, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | - | - | 2 |
| Aug 28, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | - | -1.69% | 2 |
| Aug 27, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | -0.71% | 2 |
| Aug 26, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | -0.77% | 2 |
| Aug 25, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | 1.43% | - |
| Aug 22, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -0.52% | 6 |
| Aug 21, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | - | 0.58% | 6 |
| Aug 20, 2025 | 30.78 | 30.78 | 30.78 | 30.78 | - | 1.18% | 6 |
| Aug 19, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | - | -0.46% | 6 |
| Aug 18, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | - | 0.26% | 6 |
| Aug 15, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | - | 0.07% | 6 |
| Aug 14, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | - | -0.65% | 6 |
| Aug 13, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | - | -0.07% | 6 |
| Aug 12, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | - | -0.20% | 6 |
| Aug 11, 2025 | 31.16 | 31.16 | 30.74 | 30.74 | - | 0.07% | 6 |
| Aug 8, 2025 | 30.72 | 30.72 | 30.72 | 30.72 | - | - | 37 |
| Aug 7, 2025 | 30.36 | 30.72 | 30.36 | 30.72 | - | 1.59% | 37 |
| Aug 6, 2025 | 30.44 | 30.44 | 30.24 | 30.24 | - | 0.53% | 57 |
| Aug 5, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | - | 0.13% | 2 |
| Aug 4, 2025 | 30.10 | 30.10 | 30.04 | 30.04 | - | -0.40% | 2 |
| Aug 1, 2025 | 30.00 | 30.16 | 30.00 | 30.16 | - | -2.84% | 9 |
| Jul 31, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | - | -0.13% | - |
| Jul 30, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | - | -1.33% | 2 |
| Jul 29, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | -1.13% | 2 |
| Jul 28, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | - | 0.89% | 2 |
| Jul 25, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | - | 0.83% | 2 |
| Jul 24, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | - | 1.03% | - |
| Jul 23, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 0.45% | 2 |
| Jul 22, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | - | - | 2 |
| Jul 21, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | - | -1.34% | 2 |
| Jul 18, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | - | -0.06% | 2 |
| Jul 17, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | - | 1.03% | 2 |
| Jul 16, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | - | -0.71% | 2 |
| Jul 15, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | - | 0.97% | 2 |
| Jul 14, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | - | -2.46% | 2 |
| Jul 11, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | - | 1.41% | 150 |
| Jul 10, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | - | 0.06% | 150 |
| Jul 9, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | - | 1.30% | - |
| Jul 8, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | - | -1.15% | 150 |
| Jul 7, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | - | 0.71% | 150 |
| Jul 4, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | - | - | 150 |
| Jul 3, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | - | 0.72% | - |
| Jul 2, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | - | 1.59% | - |