Huhtamäki Oyj (FRA:HUKI)
Germany · Delayed Price · Currency is EUR 32.12
+0.02 (0.06%)
At close: Aug 26, 2026
FRA:HUKI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 0.06% | - |
| Aug 25, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 0.63% | - |
| Aug 24, 2026 | 31.54 | 31.90 | 31.54 | 31.90 | 31.90 | 0.89% | 142 |
| Aug 21, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 1.48% | - |
| Aug 20, 2026 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.13% | - |
| Aug 19, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.58% | - |
| Aug 18, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -1.78% | 2 |
| Aug 17, 2026 | 31.68 | 31.68 | 31.50 | 31.50 | 31.50 | -0.57% | 2 |
| Aug 14, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.50% | - |
| Aug 13, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.14% | - |
| Aug 12, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | 0.13% | - |
| Aug 11, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | -0.32% | - |
| Aug 10, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 0.13% | - |
| Aug 7, 2026 | 31.54 | 31.54 | 31.50 | 31.50 | 31.50 | -0.82% | 2 |
| Aug 6, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 0.57% | 100 |
| Aug 5, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.70% | 4 |
| Aug 4, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.84% | - |
| Aug 3, 2026 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.64% | - |
| Jul 31, 2026 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | 0.84% | - |
| Jul 30, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.51% | - |
| Jul 29, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 2.77% | - |
| Jul 28, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.33% | - |
| Jul 27, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.40% | - |
| Jul 24, 2026 | 29.26 | 30.34 | 29.26 | 30.34 | 30.34 | 7.89% | 129 |
| Jul 23, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 4.69% | 3 |
| Jul 22, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.67% | - |
| Jul 21, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.45% | - |
| Jul 20, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 2.37% | - |
| Jul 17, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.30% | - |
| Jul 16, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 0.92% | - |
| Jul 15, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 0.54% | - |
| Jul 14, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.84% | - |
| Jul 13, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 0.38% | 230 |
| Jul 10, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.15% | - |
| Jul 9, 2026 | 26.38 | 26.38 | 26.04 | 26.04 | 26.04 | -0.91% | 2 |
| Jul 8, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.69% | - |
| Jul 7, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.99% | - |
| Jul 6, 2026 | 26.70 | 26.70 | 26.36 | 26.36 | 26.36 | -0.98% | 2 |
| Jul 3, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 2.38% | - |
| Jul 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.84% | - |
| Jul 1, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 0.08% | - |
| Jun 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.68% | - |
| Jun 29, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.68% | - |
| Jun 26, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.08% | - |
| Jun 25, 2026 | 26.58 | 26.58 | 26.58 | 26.58 | 26.58 | 0.30% | - |
| Jun 24, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -0.15% | - |
| Jun 23, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | -1.56% | - |
| Jun 22, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | -0.15% | - |
| Jun 19, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.90% | - |
| Jun 18, 2026 | 26.86 | 26.86 | 26.76 | 26.76 | 26.76 | -0.74% | 440 |