Harvia Oyj (HEL:HARVIA)
Finland · Delayed Price · Currency is EUR 50.30
-0.50 (-0.98%)
Aug 1, 2025, 6:29 PM EET
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 50.70 | 50.80 | 50.00 | 50.30 | 50.30 | -0.98% | 13,430 |
| Jul 31, 2025 | 51.10 | 51.70 | 50.50 | 50.80 | 50.80 | -0.59% | 20,946 |
| Jul 30, 2025 | 51.70 | 52.00 | 51.10 | 51.10 | 51.10 | -1.73% | 26,171 |
| Jul 29, 2025 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | 0.19% | 22,549 |
| Jul 28, 2025 | 51.90 | 52.40 | 51.50 | 51.90 | 51.90 | - | 11,559 |
| Jul 25, 2025 | 51.40 | 51.90 | 51.20 | 51.90 | 51.90 | 0.97% | 8,986 |
| Jul 24, 2025 | 51.20 | 51.70 | 51.10 | 51.40 | 51.40 | 1.18% | 24,623 |
| Jul 23, 2025 | 50.20 | 51.10 | 50.20 | 50.80 | 50.80 | 1.20% | 11,172 |
| Jul 22, 2025 | 50.40 | 51.20 | 50.00 | 50.20 | 50.20 | -0.40% | 21,235 |
| Jul 21, 2025 | 49.80 | 50.60 | 49.70 | 50.40 | 50.40 | 0.80% | 6,892 |
| Jul 18, 2025 | 50.20 | 50.90 | 49.85 | 50.00 | 50.00 | - | 52,392 |
| Jul 17, 2025 | 50.20 | 50.50 | 49.70 | 50.00 | 50.00 | 0.40% | 10,706 |
| Jul 16, 2025 | 49.50 | 50.30 | 49.45 | 49.80 | 49.80 | 0.61% | 11,269 |
| Jul 15, 2025 | 49.50 | 49.95 | 49.40 | 49.50 | 49.50 | 0.61% | 12,889 |
| Jul 14, 2025 | 49.60 | 49.60 | 48.55 | 49.20 | 49.20 | -1.11% | 7,161 |
| Jul 11, 2025 | 49.90 | 50.10 | 49.35 | 49.75 | 49.75 | -0.30% | 9,485 |
| Jul 10, 2025 | 47.15 | 50.50 | 47.15 | 49.90 | 49.90 | 2.57% | 19,698 |
| Jul 9, 2025 | 49.40 | 49.40 | 48.40 | 48.65 | 48.65 | -0.31% | 12,532 |
| Jul 8, 2025 | 48.45 | 48.80 | 48.00 | 48.80 | 48.80 | 0.72% | 7,556 |
| Jul 7, 2025 | 48.95 | 49.10 | 48.45 | 48.45 | 48.45 | -1.02% | 5,640 |
| Jul 4, 2025 | 49.50 | 49.65 | 48.80 | 48.95 | 48.95 | -1.11% | 8,377 |
| Jul 3, 2025 | 48.75 | 49.55 | 48.45 | 49.50 | 49.50 | 1.54% | 8,740 |
| Jul 2, 2025 | 48.60 | 49.10 | 48.25 | 48.75 | 48.75 | 0.31% | 9,755 |
| Jul 1, 2025 | 48.60 | 48.80 | 48.00 | 48.60 | 48.60 | 0.21% | 15,148 |
| Jun 30, 2025 | 48.40 | 48.75 | 48.20 | 48.50 | 48.50 | 0.21% | 9,692 |
| Jun 27, 2025 | 47.15 | 48.60 | 47.15 | 48.40 | 48.40 | 2.11% | 20,294 |
| Jun 26, 2025 | 47.75 | 47.75 | 47.05 | 47.40 | 47.40 | -0.84% | 10,196 |
| Jun 25, 2025 | 48.30 | 48.60 | 47.30 | 47.80 | 47.80 | -0.93% | 12,938 |
| Jun 24, 2025 | 49.85 | 50.60 | 47.95 | 48.25 | 48.25 | -2.43% | 33,199 |
| Jun 23, 2025 | 48.95 | 49.45 | 48.50 | 49.45 | 49.45 | 0.92% | 17,504 |
| Jun 19, 2025 | 49.20 | 49.35 | 48.25 | 49.00 | 49.00 | -0.41% | 11,361 |
| Jun 18, 2025 | 49.40 | 49.50 | 48.75 | 49.20 | 49.20 | -0.51% | 13,353 |
| Jun 17, 2025 | 50.00 | 50.40 | 49.35 | 49.45 | 49.45 | -1.10% | 8,008 |
| Jun 16, 2025 | 49.70 | 50.60 | 49.55 | 50.00 | 50.00 | 0.60% | 29,306 |
| Jun 13, 2025 | 49.95 | 50.00 | 49.55 | 49.70 | 49.70 | -1.00% | 22,022 |
| Jun 12, 2025 | 51.00 | 51.00 | 49.95 | 50.20 | 50.20 | -1.76% | 8,222 |
| Jun 11, 2025 | 50.90 | 51.50 | 50.80 | 51.10 | 51.10 | 0.20% | 24,502 |
| Jun 10, 2025 | 50.10 | 51.30 | 50.00 | 51.00 | 51.00 | 1.80% | 29,828 |
| Jun 9, 2025 | 49.60 | 50.70 | 49.60 | 50.10 | 50.10 | 1.01% | 26,221 |
| Jun 6, 2025 | 49.25 | 49.85 | 49.00 | 49.60 | 49.60 | 0.10% | 10,347 |
| Jun 5, 2025 | 48.55 | 49.90 | 48.55 | 49.55 | 49.55 | 2.06% | 64,510 |
| Jun 4, 2025 | 47.75 | 48.95 | 47.75 | 48.55 | 48.55 | 1.68% | 18,445 |
| Jun 3, 2025 | 48.05 | 48.45 | 47.40 | 47.75 | 47.75 | -0.52% | 21,852 |
| Jun 2, 2025 | 48.00 | 48.70 | 47.65 | 48.00 | 48.00 | -0.10% | 26,529 |
| May 30, 2025 | 48.00 | 48.15 | 47.60 | 48.05 | 48.05 | -0.10% | 41,496 |
| May 28, 2025 | 48.20 | 48.50 | 47.95 | 48.10 | 48.10 | -0.21% | 10,141 |
| May 27, 2025 | 47.80 | 48.50 | 47.75 | 48.20 | 48.20 | 0.94% | 14,190 |
| May 26, 2025 | 46.60 | 47.85 | 46.60 | 47.75 | 47.75 | 2.80% | 7,316 |
| May 23, 2025 | 47.15 | 47.55 | 45.90 | 46.45 | 46.45 | -1.48% | 8,999 |
| May 22, 2025 | 47.85 | 47.90 | 46.95 | 47.15 | 47.15 | -1.57% | 15,110 |