Honkarakenne Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	2.26	2.39	2.25	2.30	2.30	2.22%	11,172
Oct 8, 2025	2.37	2.38	2.24	2.25	2.25	-5.46%	16,000
Oct 7, 2025	2.41	2.48	2.37	2.38	2.38	-1.24%	2,459
Oct 6, 2025	2.49	2.54	2.41	2.41	2.41	-3.21%	1,000
Oct 3, 2025	2.49	2.57	2.45	2.49	2.49	1.63%	788
Oct 2, 2025	2.52	2.55	2.45	2.45	2.45	1.24%	314
Oct 1, 2025	2.50	2.55	2.40	2.42	2.42	0.83%	5,265
Sep 30, 2025	2.47	2.47	2.40	2.40	2.40	-2.83%	2,281
Sep 29, 2025	2.49	2.52	2.47	2.47	2.47	-0.40%	4,699
Sep 26, 2025	2.60	2.65	2.46	2.48	2.48	-6.42%	7,739
Sep 25, 2025	2.58	2.65	2.54	2.65	2.65	1.92%	3,054
Sep 24, 2025	2.67	2.67	2.52	2.60	2.60	-2.62%	7,259
Sep 23, 2025	2.68	2.69	2.57	2.67	2.67	4.30%	239
Sep 22, 2025	2.61	2.61	2.56	2.56	2.56	-1.54%	385
Sep 19, 2025	2.59	2.68	2.59	2.60	2.60	-0.76%	565
Sep 18, 2025	2.60	2.62	2.60	2.62	2.62	-0.38%	192
Sep 17, 2025	2.64	2.64	2.63	2.63	2.63	-0.38%	57
Sep 16, 2025	2.70	2.70	2.64	2.64	2.64	-1.49%	1,293
Sep 15, 2025	2.63	2.68	2.61	2.68	2.68	1.90%	453
Sep 12, 2025	2.80	2.80	2.60	2.63	2.63	-1.50%	1,972
Sep 11, 2025	2.70	2.70	2.67	2.67	2.67	-1.11%	454
Sep 10, 2025	2.69	2.70	2.68	2.70	2.70	-	393
Sep 9, 2025	2.68	2.70	2.68	2.70	2.70	0.37%	736
Sep 8, 2025	2.75	2.75	2.69	2.69	2.69	-1.82%	1,115
Sep 5, 2025	2.79	2.79	2.72	2.74	2.74	-1.79%	1,781
Sep 4, 2025	2.77	2.82	2.77	2.79	2.79	3.72%	52
Sep 3, 2025	2.79	2.82	2.69	2.69	2.69	-1.10%	2,584
Sep 2, 2025	2.76	2.76	2.72	2.72	2.72	-1.81%	236
Sep 1, 2025	2.77	2.77	2.72	2.77	2.77	-2.12%	1,082
Aug 29, 2025	2.83	2.83	2.78	2.83	2.83	1.07%	252
Aug 28, 2025	2.83	2.83	2.80	2.80	2.80	-	250
Aug 27, 2025	2.78	2.83	2.78	2.80	2.80	0.72%	1,175
Aug 26, 2025	2.80	2.83	2.78	2.78	2.78	0.72%	1,205
Aug 25, 2025	2.87	2.87	2.76	2.76	2.76	-3.83%	1,982
Aug 22, 2025	2.87	2.94	2.69	2.87	2.87	-1.03%	3,657
Aug 21, 2025	2.75	2.90	2.63	2.90	2.90	2.11%	2,658
Aug 20, 2025	2.93	2.93	2.76	2.84	2.84	1.43%	3,375
Aug 19, 2025	2.80	2.96	2.79	2.80	2.80	1.45%	2,577
Aug 18, 2025	2.76	2.85	2.76	2.76	2.76	-	1,001
Aug 15, 2025	2.75	2.88	2.75	2.76	2.76	-1.08%	1,272
Aug 14, 2025	2.90	2.90	2.79	2.79	2.79	-3.79%	453
Aug 13, 2025	2.78	2.93	2.78	2.90	2.90	0.35%	1,568
Aug 12, 2025	2.89	2.89	2.74	2.89	2.89	0.70%	1,517
Aug 11, 2025	2.87	2.87	2.87	2.87	2.87	-	680
Aug 8, 2025	2.77	2.88	2.77	2.87	2.87	3.61%	852
Aug 7, 2025	2.87	2.91	2.76	2.77	2.77	0.36%	7,653
Aug 6, 2025	2.87	2.87	2.74	2.76	2.76	-3.83%	857
Aug 5, 2025	2.80	2.87	2.77	2.87	2.87	3.24%	965
Aug 4, 2025	2.85	2.85	2.78	2.78	2.78	-0.71%	465
Aug 1, 2025	2.85	2.85	2.77	2.80	2.80	-2.10%	415