Honkarakenne Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	2.91	3.00	2.80	2.89	2.89	6.64%	15,604
Oct 31, 2025	2.66	2.81	2.60	2.71	2.71	1.88%	15,953
Oct 30, 2025	2.66	2.67	2.63	2.66	2.66	-	1,312
Oct 29, 2025	2.51	2.82	2.49	2.66	2.66	4.72%	3,197
Oct 28, 2025	2.47	2.60	2.47	2.54	2.54	2.83%	11,238
Oct 27, 2025	2.49	2.49	2.45	2.47	2.47	1.23%	2,029
Oct 24, 2025	2.42	2.45	2.36	2.44	2.44	1.67%	4,172
Oct 23, 2025	2.45	2.49	2.38	2.40	2.40	-0.83%	4,620
Oct 22, 2025	2.29	2.42	2.29	2.42	2.42	5.68%	33,083
Oct 21, 2025	2.33	2.33	2.27	2.29	2.29	0.88%	530
Oct 20, 2025	2.21	2.32	2.21	2.27	2.27	-2.58%	367
Oct 17, 2025	2.21	2.34	2.21	2.33	2.33	0.43%	1,966
Oct 16, 2025	2.22	2.33	2.21	2.32	2.32	5.45%	735
Oct 15, 2025	2.25	2.38	2.20	2.20	2.20	-3.93%	4,403
Oct 14, 2025	2.32	2.32	2.25	2.29	2.29	1.78%	1,615
Oct 13, 2025	2.26	2.26	2.25	2.25	2.25	-0.44%	2,202
Oct 10, 2025	2.29	2.30	2.26	2.26	2.26	-1.74%	4,857
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