Harvia Oyj (HEL:HARVIA)
Finland · Delayed Price · Currency is EUR 39.85
0.00 (0.00%)
Aug 26, 2025, 6:29 PM EET
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 39.80 | 39.90 | 39.35 | 39.85 | 39.85 | - | 33,499 |
| Aug 25, 2025 | 40.00 | 40.05 | 39.65 | 39.85 | 39.85 | -0.25% | 11,301 |
| Aug 22, 2025 | 39.20 | 40.15 | 39.20 | 39.95 | 39.95 | 1.91% | 28,410 |
| Aug 21, 2025 | 39.85 | 40.05 | 39.15 | 39.20 | 39.20 | -1.51% | 22,465 |
| Aug 20, 2025 | 39.70 | 39.95 | 39.40 | 39.80 | 39.80 | 0.25% | 37,718 |
| Aug 19, 2025 | 38.90 | 39.70 | 38.90 | 39.70 | 39.70 | 2.32% | 27,143 |
| Aug 18, 2025 | 38.95 | 39.15 | 38.50 | 38.80 | 38.80 | -0.39% | 25,984 |
| Aug 15, 2025 | 39.15 | 39.55 | 38.65 | 38.95 | 38.95 | -0.38% | 27,641 |
| Aug 14, 2025 | 38.70 | 39.35 | 38.50 | 39.10 | 39.10 | 1.16% | 34,616 |
| Aug 13, 2025 | 39.45 | 39.85 | 38.65 | 38.65 | 38.65 | -1.40% | 44,033 |
| Aug 12, 2025 | 38.05 | 39.80 | 38.05 | 39.20 | 39.20 | 3.02% | 51,600 |
| Aug 11, 2025 | 39.80 | 40.35 | 38.05 | 38.05 | 38.05 | -4.64% | 50,215 |
| Aug 8, 2025 | 43.05 | 43.05 | 39.90 | 39.90 | 39.90 | -7.32% | 104,334 |
| Aug 7, 2025 | 43.00 | 44.60 | 40.40 | 43.05 | 43.05 | -14.07% | 371,987 |
| Aug 6, 2025 | 50.50 | 51.20 | 50.10 | 50.10 | 50.10 | -0.99% | 19,592 |
| Aug 5, 2025 | 50.30 | 51.20 | 50.10 | 50.60 | 50.60 | 0.60% | 13,126 |
| Aug 4, 2025 | 50.30 | 50.70 | 50.00 | 50.30 | 50.30 | - | 8,506 |
| 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 |