Harvia Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	35.45	35.85	32.10	32.10	32.10	-9.07%	156,087
Mar 19, 2026	35.20	35.55	34.65	35.30	35.30	-1.12%	59,245
Mar 18, 2026	35.90	36.65	35.65	35.70	35.70	0.14%	17,784
Mar 17, 2026	35.35	35.90	35.20	35.65	35.65	0.99%	23,917
Mar 16, 2026	35.25	35.75	35.10	35.30	35.30	0.14%	27,380
Mar 13, 2026	35.85	35.85	34.90	35.25	35.25	-1.81%	62,451
Mar 12, 2026	36.40	36.45	35.60	35.90	35.90	-1.37%	20,445
Mar 11, 2026	36.30	36.75	35.85	36.40	36.40	-0.27%	28,122
Mar 10, 2026	36.50	37.10	36.30	36.50	36.50	1.11%	33,742
Mar 9, 2026	35.50	36.50	35.05	36.10	36.10	-0.96%	40,936
Mar 6, 2026	37.35	37.35	36.35	36.45	36.45	-1.22%	25,449
Mar 5, 2026	35.85	37.40	35.50	36.90	36.90	3.07%	69,466
Mar 4, 2026	35.05	36.45	35.05	35.80	35.80	1.99%	28,909
Mar 3, 2026	35.70	35.75	35.00	35.10	35.10	-3.31%	35,782
Mar 2, 2026	36.00	36.90	35.85	36.30	36.30	-1.89%	33,263
Feb 27, 2026	37.40	37.50	36.85	37.00	37.00	-	48,676
Feb 26, 2026	37.05	37.25	36.85	37.00	37.00	-0.13%	63,361
Feb 25, 2026	38.00	38.05	37.00	37.05	37.05	-2.24%	36,247
Feb 24, 2026	38.10	38.50	37.85	37.90	37.90	-0.52%	26,709
Feb 23, 2026	38.85	38.85	37.80	38.10	38.10	-2.06%	26,883
Feb 20, 2026	39.05	39.45	38.20	38.90	38.90	-	33,546
Feb 19, 2026	38.55	39.60	38.50	38.90	38.90	1.17%	51,345
Feb 18, 2026	38.20	38.60	37.60	38.45	38.45	1.05%	40,636
Feb 17, 2026	37.35	38.20	37.15	38.05	38.05	2.15%	67,765
Feb 16, 2026	37.80	38.40	37.25	37.25	37.25	-0.13%	40,650
Feb 13, 2026	37.15	37.95	36.95	37.30	37.30	5.07%	55,780
Feb 12, 2026	35.55	37.40	35.20	35.50	35.50	-10.58%	368,655
Feb 11, 2026	41.50	41.50	39.20	39.70	39.70	-4.45%	54,858
Feb 10, 2026	41.70	42.10	41.15	41.55	41.55	0.48%	33,311
Feb 9, 2026	41.15	41.40	40.60	41.35	41.35	0.98%	23,930
Feb 6, 2026	40.05	41.10	39.90	40.95	40.95	0.86%	14,879
Feb 5, 2026	40.55	40.80	40.10	40.60	40.60	-0.49%	17,188
Feb 4, 2026	40.45	41.00	40.30	40.80	40.80	0.87%	87,813
Feb 3, 2026	40.60	40.65	40.10	40.45	40.45	-0.12%	36,643
Feb 2, 2026	41.00	41.00	40.25	40.50	40.50	-1.22%	54,951
Jan 30, 2026	41.55	41.75	41.00	41.00	41.00	-1.32%	20,046
Jan 29, 2026	42.10	42.10	41.20	41.55	41.55	-1.31%	15,067
Jan 28, 2026	41.95	42.50	41.60	42.10	42.10	0.36%	187,689
Jan 27, 2026	42.00	42.20	41.70	41.95	41.95	-0.12%	13,325
Jan 26, 2026	43.05	43.05	41.80	42.00	42.00	-2.44%	16,205
Jan 23, 2026	43.20	43.45	42.80	43.05	43.05	-0.58%	11,757
Jan 22, 2026	42.70	43.30	42.60	43.30	43.30	3.22%	33,750
Jan 21, 2026	41.20	42.00	40.80	41.95	41.95	1.70%	17,928
Jan 20, 2026	41.40	41.60	40.90	41.25	41.25	-0.24%	172,158
Jan 19, 2026	42.00	42.25	40.85	41.35	41.35	-4.28%	165,826
Jan 16, 2026	43.20	43.60	42.80	43.20	43.20	-0.35%	17,314
Jan 15, 2026	41.95	43.35	41.70	43.35	43.35	3.46%	136,365
Jan 14, 2026	41.90	42.15	41.50	41.90	41.90	-	14,341
Jan 13, 2026	43.15	43.25	41.40	41.90	41.90	-3.12%	30,534
Jan 12, 2026	43.40	43.60	42.70	43.25	43.25	-0.35%	55,029