Honkarakenne Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	2.33	2.35	2.33	2.35	2.35	1.73%	2,023
May 27, 2026	2.35	2.35	2.30	2.31	2.31	-1.70%	4,500
May 26, 2026	2.37	2.38	2.33	2.35	2.35	-1.26%	2,211
May 25, 2026	2.33	2.38	2.33	2.38	2.38	2.15%	6,543
May 22, 2026	2.38	2.39	2.32	2.33	2.33	-2.10%	6,187
May 21, 2026	2.38	2.39	2.38	2.38	2.38	-	1,832
May 20, 2026	2.35	2.38	2.35	2.38	2.38	-0.42%	216
May 19, 2026	2.34	2.39	2.34	2.39	2.39	-	3,336
May 18, 2026	2.39	2.39	2.39	2.39	2.39	-	52
May 15, 2026	2.36	2.39	2.34	2.39	2.39	1.70%	3,577
May 13, 2026	2.38	2.39	2.35	2.35	2.35	-1.67%	735
May 12, 2026	2.38	2.39	2.38	2.39	2.39	-	3,245
May 11, 2026	2.39	2.40	2.38	2.39	2.39	-	2,632
May 8, 2026	2.35	2.40	2.25	2.39	2.39	1.70%	6,886
May 7, 2026	2.42	2.43	2.34	2.35	2.35	-0.42%	5,235
May 6, 2026	2.37	2.44	2.34	2.36	2.36	-1.26%	646
May 5, 2026	2.42	2.42	2.36	2.39	2.39	-1.24%	666
May 4, 2026	2.44	2.44	2.34	2.42	2.42	-2.02%	1,448
Apr 30, 2026	2.34	2.47	2.34	2.47	2.47	2.92%	235
Apr 29, 2026	2.33	2.47	2.33	2.40	2.40	-	277
Apr 28, 2026	2.40	2.48	2.24	2.40	2.40	0.42%	1,697
Apr 27, 2026	2.39	2.39	2.39	2.39	2.39	-	17
Apr 24, 2026	2.40	2.43	2.36	2.39	2.39	-4.02%	267
Apr 23, 2026	2.33	2.49	2.33	2.49	2.49	3.75%	1,350
Apr 22, 2026	2.36	2.40	2.35	2.40	2.40	-	1,231
Apr 21, 2026	2.39	2.40	2.33	2.40	2.40	-1.64%	2,800
Apr 20, 2026	2.41	2.50	2.41	2.44	2.44	2.09%	1,668
Apr 17, 2026	2.40	2.40	2.34	2.39	2.39	-0.42%	11,295
Apr 16, 2026	2.44	2.44	2.38	2.40	2.40	-	1,298
Apr 15, 2026	2.45	2.53	2.33	2.40	2.40	-2.04%	564