Huhtamäki Oyj (FRA:HUKI)
Germany · Delayed Price · Currency is EUR 29.56
+0.04 (0.14%)
Last updated: Oct 24, 2025, 8:02 AM CET
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 29.00 | 29.52 | 29.00 | 29.52 | 29.52 | 0.82% | 825 |
| Oct 22, 2025 | 29.00 | 29.28 | 29.00 | 29.28 | 29.28 | 1.74% | 825 |
| Oct 21, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | -0.28% | 5 |
| Oct 20, 2025 | 28.98 | 28.98 | 28.86 | 28.86 | 28.86 | 2.05% | 5 |
| Oct 17, 2025 | 28.28 | 28.28 | 28.28 | 28.28 | 28.28 | 0.28% | 2 |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.19% | 2 |
| Oct 15, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.42% | 2 |
| Oct 14, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.21% | 2 |
| Oct 13, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.79% | 2 |
| Oct 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.41% | 2 |
| Oct 9, 2025 | 28.78 | 29.12 | 28.78 | 29.12 | 29.12 | 0.76% | 2 |
| Oct 8, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.69% | 36 |
| Oct 7, 2025 | 28.88 | 29.10 | 28.88 | 29.10 | 29.10 | 0.07% | 36 |
| Oct 6, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -1.29% | 2 |
| Oct 3, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.07% | 2 |
| Oct 2, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 1.85% | - |
| Oct 1, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.34% | 16 |
| Sep 30, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.02% | 50 |
| Sep 29, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 28.89 | 0.68% | 5 |
| Sep 26, 2025 | 29.22 | 29.24 | 29.22 | 29.24 | 28.69 | -1.08% | 4 |
| 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% | 26 |
| 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% | 4 |
| Sep 8, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 29.52 | 0.07% | 17 |
| 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% | 4 |
| 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% | 4 |
| 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% | 82 |
| 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% | 21 |
| Aug 15, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 29.91 | 0.07% | - |