Huhtamäki Oyj (FRA:HUKI)
Germany · Delayed Price · Currency is EUR 29.54
+0.08 (0.27%)
Last updated: Dec 1, 2025, 8:12 AM CET
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 24, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.14% | - |
| Oct 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.82% | - |
| 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% | - |
| 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% | - |
| Oct 16, 2025 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | -1.19% | - |
| Oct 15, 2025 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.42% | - |
| Oct 14, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.21% | - |
| Oct 13, 2025 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -1.79% | - |
| Oct 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.41% | - |
| 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% | - |
| 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% | - |
| Oct 3, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -1.07% | - |
| 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% | - |
| Sep 30, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.02% | - |
| Sep 29, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 28.89 | 0.68% | - |
| Sep 26, 2025 | 29.22 | 29.24 | 29.22 | 29.24 | 28.69 | -1.08% | 2 |
| 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% | - |