Honkarakenne Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 13, 2025	2.71	3.12	2.71	3.12	3.12	15.13%	35,998
Nov 12, 2025	2.81	3.00	2.71	2.71	2.71	-3.21%	15,613
Nov 11, 2025	2.56	2.95	2.52	2.80	2.80	11.55%	11,959
Nov 10, 2025	2.50	2.63	2.46	2.51	2.51	-1.57%	5,465
Nov 7, 2025	2.52	2.55	2.50	2.55	2.55	1.19%	3,929
Nov 6, 2025	2.54	2.62	2.51	2.52	2.52	-3.82%	8,840
Nov 5, 2025	2.65	2.75	2.51	2.62	2.62	-3.32%	15,412
Nov 4, 2025	2.89	2.89	2.70	2.71	2.71	-6.23%	9,746
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