Honkarakenne Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	2.58	2.67	2.54	2.67	2.67	3.49%	262
Aug 6, 2026	2.58	2.58	2.54	2.58	2.58	-1.90%	759
Aug 5, 2026	2.58	2.63	2.58	2.63	2.63	-	875
Aug 4, 2026	2.62	2.64	2.54	2.63	2.63	0.38%	1,284
Aug 3, 2026	2.57	2.68	2.55	2.62	2.62	1.95%	522
Jul 31, 2026	2.55	2.57	2.51	2.57	2.57	-	42
Jul 30, 2026	2.60	2.60	2.57	2.57	2.57	1.18%	741
Jul 29, 2026	2.64	2.64	2.54	2.54	2.54	-3.79%	279
Jul 28, 2026	2.60	2.65	2.59	2.64	2.64	1.54%	1,779
Jul 27, 2026	2.60	2.60	2.48	2.60	2.60	-	262
Jul 24, 2026	2.68	2.68	2.41	2.60	2.60	-2.99%	4,262
Jul 23, 2026	2.63	2.68	2.63	2.68	2.68	5.51%	72
Jul 22, 2026	2.66	2.66	2.50	2.54	2.54	-5.22%	1,099
Jul 21, 2026	2.68	2.68	2.50	2.68	2.68	0.37%	4,700
Jul 20, 2026	2.56	2.67	2.52	2.67	2.67	-0.37%	267
Jul 17, 2026	2.71	2.71	2.68	2.68	2.68	-1.11%	267
Jul 16, 2026	2.50	2.71	2.50	2.71	2.71	0.37%	487
Jul 15, 2026	2.64	2.70	2.53	2.70	2.70	-	1,255
Jul 14, 2026	2.74	2.74	2.70	2.70	2.70	-1.46%	448
Jul 13, 2026	2.54	2.77	2.54	2.74	2.74	8.30%	5,092
Jul 10, 2026	2.53	2.64	2.50	2.53	2.53	-	4,463
Jul 9, 2026	2.41	2.53	2.41	2.53	2.53	4.98%	1,999
Jul 8, 2026	2.52	2.52	2.41	2.41	2.41	-2.03%	1,571
Jul 7, 2026	2.54	2.54	2.46	2.46	2.46	-3.15%	803
Jul 6, 2026	2.55	2.55	2.46	2.54	2.54	-0.39%	4,215
Jul 3, 2026	2.66	2.66	2.55	2.55	2.55	-4.14%	4,332
Jul 2, 2026	2.59	2.66	2.58	2.66	2.66	3.10%	3,233
Jul 1, 2026	2.43	2.58	2.36	2.58	2.58	-1.90%	11,837
Jun 30, 2026	2.70	2.70	2.62	2.63	2.63	-2.59%	4,559
Jun 29, 2026	2.80	2.80	2.63	2.70	2.70	-3.57%	1,887
Jun 26, 2026	2.92	2.92	2.80	2.80	2.80	-4.11%	4,181
Jun 25, 2026	2.85	2.94	2.85	2.92	2.92	-	7,151
Jun 24, 2026	2.81	3.15	2.79	2.92	2.92	9.36%	19,955
Jun 23, 2026	2.37	2.68	2.37	2.67	2.67	12.66%	13,802
Jun 22, 2026	2.29	2.41	2.26	2.37	2.37	5.80%	5,494
Jun 18, 2026	2.21	2.24	2.21	2.24	2.24	0.90%	718
Jun 17, 2026	2.19	2.29	2.18	2.22	2.22	-2.20%	8,152
Jun 16, 2026	2.32	2.33	2.20	2.27	2.27	-2.58%	5,382
Jun 15, 2026	2.37	2.40	2.25	2.33	2.33	-1.69%	2,607
Jun 12, 2026	2.27	2.37	2.26	2.37	2.37	3.49%	3,766
Jun 11, 2026	2.29	2.29	2.29	2.29	2.29	-	2,838
Jun 10, 2026	2.31	2.31	2.29	2.29	2.29	-0.87%	4,849
Jun 9, 2026	2.38	2.38	2.25	2.31	2.31	-0.43%	3,739
Jun 8, 2026	2.34	2.38	2.32	2.32	2.32	-0.43%	1,820
Jun 5, 2026	2.34	2.34	2.31	2.33	2.33	-0.43%	901
Jun 4, 2026	2.32	2.35	2.32	2.34	2.34	-1.27%	622
Jun 3, 2026	2.37	2.37	2.30	2.37	2.37	2.16%	922
Jun 2, 2026	2.38	2.38	2.30	2.32	2.32	-2.52%	5,473
Jun 1, 2026	2.38	2.38	2.35	2.38	2.38	-	6,452
May 29, 2026	2.34	2.38	2.33	2.38	2.38	1.28%	6,805