Harvia Oyj (HEL:HARVIA)
Finland · Delayed Price · Currency is EUR 35.90
-0.35 (-0.97%)
Oct 28, 2025, 6:29 PM EET
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 36.25 | 36.45 | 35.85 | 35.90 | 35.90 | -0.97% | 67,012 |
| Oct 27, 2025 | 36.60 | 36.65 | 36.05 | 36.25 | 36.25 | -0.14% | 17,445 |
| Oct 24, 2025 | 36.60 | 36.90 | 36.10 | 36.30 | 36.30 | -0.82% | 39,618 |
| Oct 23, 2025 | 36.10 | 36.90 | 35.95 | 36.60 | 36.60 | 1.39% | 66,607 |
| Oct 22, 2025 | 35.60 | 36.15 | 35.50 | 36.10 | 36.10 | 1.55% | 30,842 |
| Oct 21, 2025 | 35.45 | 35.75 | 35.00 | 35.55 | 35.55 | 0.28% | 16,700 |
| Oct 20, 2025 | 35.10 | 35.45 | 34.70 | 35.45 | 35.45 | 1.00% | 21,978 |
| Oct 17, 2025 | 35.50 | 35.50 | 34.35 | 35.10 | 34.73 | - | 63,856 |
| Oct 16, 2025 | 35.15 | 35.25 | 34.65 | 35.10 | 34.73 | -0.14% | 13,483 |
| Oct 15, 2025 | 35.00 | 35.65 | 35.00 | 35.15 | 34.78 | 0.57% | 16,609 |
| Oct 14, 2025 | 35.30 | 35.35 | 34.70 | 34.95 | 34.58 | -1.27% | 21,341 |
| Oct 13, 2025 | 35.10 | 35.90 | 35.10 | 35.40 | 35.03 | 1.00% | 16,464 |
| Oct 10, 2025 | 35.85 | 36.30 | 35.05 | 35.05 | 34.68 | -2.23% | 30,114 |
| Oct 9, 2025 | 37.30 | 37.70 | 35.85 | 35.85 | 35.47 | -3.50% | 52,695 |
| Oct 8, 2025 | 35.70 | 37.25 | 35.70 | 37.15 | 36.76 | 5.69% | 47,103 |
| Oct 7, 2025 | 35.15 | 35.70 | 35.05 | 35.15 | 34.78 | - | 42,946 |
| Oct 6, 2025 | 35.45 | 35.60 | 35.10 | 35.15 | 34.78 | -0.85% | 22,962 |
| Oct 3, 2025 | 35.70 | 35.70 | 35.00 | 35.45 | 35.08 | 0.71% | 17,180 |
| Oct 2, 2025 | 34.65 | 35.30 | 34.60 | 35.20 | 34.83 | 1.88% | 26,687 |
| Oct 1, 2025 | 34.30 | 34.85 | 34.20 | 34.55 | 34.19 | 0.29% | 16,706 |
| Sep 30, 2025 | 34.50 | 34.85 | 34.10 | 34.45 | 34.09 | -0.14% | 23,424 |
| Sep 29, 2025 | 34.20 | 34.75 | 33.95 | 34.50 | 34.14 | 1.62% | 153,077 |
| Sep 26, 2025 | 34.70 | 35.00 | 33.95 | 33.95 | 33.59 | -2.16% | 74,000 |
| Sep 25, 2025 | 35.60 | 35.65 | 34.40 | 34.70 | 34.33 | -2.53% | 164,575 |
| Sep 24, 2025 | 37.20 | 37.25 | 35.60 | 35.60 | 35.22 | -4.69% | 56,824 |
| Sep 23, 2025 | 37.55 | 37.90 | 37.25 | 37.35 | 36.96 | -0.53% | 17,954 |
| Sep 22, 2025 | 37.40 | 37.70 | 37.20 | 37.55 | 37.15 | 0.40% | 42,259 |
| Sep 19, 2025 | 38.00 | 38.15 | 37.20 | 37.40 | 37.01 | -1.97% | 32,560 |
| Sep 18, 2025 | 37.40 | 38.15 | 37.35 | 38.15 | 37.75 | 2.14% | 16,757 |
| Sep 17, 2025 | 38.05 | 38.10 | 37.20 | 37.35 | 36.96 | -1.84% | 31,172 |
| Sep 16, 2025 | 38.70 | 38.75 | 38.05 | 38.05 | 37.65 | - | 35,352 |
| Sep 15, 2025 | 38.20 | 38.55 | 37.85 | 38.05 | 37.65 | -0.39% | 52,139 |
| Sep 12, 2025 | 37.65 | 38.50 | 37.30 | 38.20 | 37.80 | 1.73% | 29,941 |
| Sep 11, 2025 | 37.50 | 37.75 | 37.20 | 37.55 | 37.15 | 0.13% | 10,561 |
| Sep 10, 2025 | 37.30 | 37.70 | 37.25 | 37.50 | 37.10 | 0.54% | 14,305 |
| Sep 9, 2025 | 37.90 | 38.00 | 37.15 | 37.30 | 36.91 | -1.58% | 43,172 |
| Sep 8, 2025 | 37.45 | 37.95 | 37.45 | 37.90 | 37.50 | 1.20% | 13,969 |
| Sep 5, 2025 | 37.70 | 37.90 | 37.30 | 37.45 | 37.06 | -0.27% | 20,761 |
| Sep 4, 2025 | 37.25 | 37.85 | 37.05 | 37.55 | 37.15 | 0.94% | 16,117 |
| Sep 3, 2025 | 37.00 | 37.45 | 36.90 | 37.20 | 36.81 | 0.68% | 17,660 |
| Sep 2, 2025 | 38.20 | 38.20 | 36.95 | 36.95 | 36.56 | -3.27% | 20,083 |
| Sep 1, 2025 | 38.40 | 38.70 | 38.15 | 38.20 | 37.80 | -0.52% | 15,269 |
| Aug 29, 2025 | 38.65 | 39.05 | 38.40 | 38.40 | 38.00 | -0.78% | 27,626 |
| Aug 28, 2025 | 39.85 | 40.10 | 38.60 | 38.70 | 38.29 | -2.89% | 24,154 |
| Aug 27, 2025 | 39.85 | 40.30 | 39.50 | 39.85 | 39.43 | - | 15,877 |
| Aug 26, 2025 | 39.80 | 39.90 | 39.35 | 39.85 | 39.43 | - | 33,499 |
| Aug 25, 2025 | 40.00 | 40.05 | 39.65 | 39.85 | 39.43 | -0.25% | 11,301 |
| Aug 22, 2025 | 39.20 | 40.15 | 39.20 | 39.95 | 39.53 | 1.91% | 28,410 |
| Aug 21, 2025 | 39.85 | 40.05 | 39.15 | 39.20 | 38.79 | -1.51% | 22,465 |
| Aug 20, 2025 | 39.70 | 39.95 | 39.40 | 39.80 | 39.38 | 0.25% | 37,718 |