Honkarakenne Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	2.86	2.86	2.66	2.76	2.76	-3.50%	17,593
Jan 29, 2026	2.86	2.86	2.75	2.86	2.86	-	2,633
Jan 28, 2026	2.80	2.87	2.55	2.86	2.86	2.14%	9,072
Jan 27, 2026	2.80	2.80	2.76	2.80	2.80	-	1,258
Jan 26, 2026	2.88	2.88	2.80	2.80	2.80	-2.10%	3,073
Jan 23, 2026	2.86	2.86	2.86	2.86	2.86	-	473
Jan 22, 2026	2.87	2.88	2.72	2.86	2.86	-0.35%	2,393
Jan 21, 2026	2.61	2.87	2.61	2.87	2.87	8.71%	11,612
Jan 20, 2026	2.65	2.78	2.58	2.64	2.64	-0.38%	8,154
Jan 19, 2026	2.59	2.69	2.57	2.65	2.65	-1.49%	5,099
Jan 16, 2026	2.67	2.77	2.66	2.69	2.69	0.75%	1,816
Jan 15, 2026	2.80	2.80	2.62	2.67	2.67	-3.26%	10,590
Jan 14, 2026	2.80	2.80	2.76	2.76	2.76	-1.43%	214
Jan 13, 2026	2.76	2.80	2.75	2.80	2.80	1.08%	624
Jan 12, 2026	2.79	2.79	2.69	2.77	2.77	-0.72%	409
Jan 9, 2026	2.74	2.79	2.74	2.79	2.79	-	2,026
Jan 8, 2026	2.80	2.80	2.74	2.79	2.79	-5.10%	1,169
Jan 7, 2026	2.80	2.94	2.67	2.94	2.94	5.00%	7,181
Jan 5, 2026	2.95	2.95	2.80	2.80	2.80	-3.11%	1,535
Jan 2, 2026	2.88	2.96	2.88	2.89	2.89	0.35%	5,271
Dec 30, 2025	2.93	2.93	2.81	2.88	2.88	-	5,543
Dec 29, 2025	2.63	2.90	2.61	2.88	2.88	14.29%	13,480
Dec 23, 2025	2.40	2.55	2.40	2.52	2.52	5.00%	5,183
Dec 22, 2025	2.46	2.48	2.37	2.40	2.40	-3.23%	12,355
Dec 19, 2025	2.53	2.53	2.48	2.48	2.48	-1.98%	2,938
Dec 18, 2025	2.53	2.53	2.53	2.53	2.53	-	284
Dec 17, 2025	2.55	2.55	2.45	2.53	2.53	-0.78%	5,536
Dec 16, 2025	2.56	2.59	2.55	2.55	2.55	-	5,910
Dec 15, 2025	2.45	2.56	2.45	2.55	2.55	2.82%	7,963
Dec 12, 2025	2.56	2.56	2.46	2.48	2.48	-3.88%	10,591
Dec 11, 2025	2.74	2.74	2.52	2.58	2.58	-5.15%	7,233
Dec 10, 2025	2.71	2.72	2.70	2.72	2.72	0.37%	1,050
Dec 9, 2025	2.71	2.79	2.70	2.71	2.71	-	6,837
Dec 8, 2025	2.70	2.83	2.64	2.71	2.71	-0.73%	3,072
Dec 5, 2025	2.84	2.85	2.73	2.73	2.73	-3.87%	1,415
Dec 4, 2025	2.79	2.84	2.74	2.84	2.84	1.79%	3,833
Dec 3, 2025	2.80	2.86	2.76	2.79	2.79	-2.79%	4,571
Dec 2, 2025	2.82	2.88	2.79	2.87	2.87	0.70%	4,809
Dec 1, 2025	2.85	2.88	2.83	2.85	2.85	0.71%	2,058
Nov 28, 2025	2.80	2.85	2.80	2.83	2.83	1.07%	3,650
Nov 27, 2025	2.91	2.92	2.80	2.80	2.80	-3.78%	858
Nov 26, 2025	2.86	2.91	2.81	2.91	2.91	1.75%	1,062
Nov 25, 2025	2.91	2.91	2.78	2.86	2.86	-1.72%	2,679
Nov 24, 2025	2.96	2.99	2.84	2.91	2.91	-0.34%	1,154
Nov 21, 2025	2.92	2.93	2.84	2.92	2.92	-	3,612
Nov 20, 2025	2.89	2.93	2.85	2.92	2.92	2.46%	6,145
Nov 19, 2025	2.81	2.90	2.81	2.85	2.85	0.71%	5,785
Nov 18, 2025	2.90	2.90	2.81	2.83	2.83	-5.35%	1,540
Nov 17, 2025	3.15	3.17	2.92	2.99	2.99	-5.08%	8,039
Nov 14, 2025	3.18	3.52	3.15	3.15	3.15	0.96%	28,434