Honkarakenne Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	2.55	2.65	2.55	2.62	-	2.75%	1,709
Feb 24, 2026	2.52	2.60	2.52	2.55	2.55	0.39%	1,961
Feb 23, 2026	2.60	2.60	2.54	2.54	2.54	-2.31%	610
Feb 20, 2026	2.65	2.65	2.54	2.60	2.60	-1.89%	295
Feb 19, 2026	2.60	2.65	2.60	2.65	2.65	-0.38%	31
Feb 18, 2026	2.68	2.68	2.66	2.66	2.66	-0.75%	38
Feb 17, 2026	2.48	2.68	2.48	2.68	2.68	8.06%	1,245
Feb 16, 2026	2.56	2.60	2.48	2.48	2.48	-2.75%	18,977
Feb 13, 2026	2.51	2.71	2.51	2.55	2.55	2.82%	344
Feb 12, 2026	2.70	2.70	2.48	2.48	2.48	-8.15%	19,014
Feb 11, 2026	2.81	2.81	2.67	2.70	2.70	-3.91%	162
Feb 10, 2026	2.74	2.83	2.70	2.81	2.81	2.93%	4,519
Feb 9, 2026	2.80	2.80	2.70	2.73	2.73	-2.85%	9,729
Feb 6, 2026	2.75	2.81	2.70	2.81	2.81	4.07%	1,965
Feb 5, 2026	2.79	2.79	2.70	2.70	2.70	-5.26%	311
Feb 4, 2026	2.76	2.87	2.76	2.85	2.85	4.40%	861
Feb 3, 2026	2.66	2.87	2.66	2.73	2.73	2.63%	8,560
Feb 2, 2026	2.70	2.75	2.62	2.66	2.66	-3.62%	4,374
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