Honkarakenne Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	2.48	2.48	2.43	2.43	2.43	-0.82%	1,768
Sep 16, 2026	2.48	2.48	2.41	2.45	2.45	-2.00%	307
Sep 15, 2026	2.43	2.50	2.40	2.50	2.50	3.31%	359
Sep 14, 2026	2.45	2.45	2.41	2.42	2.42	-1.22%	512
Sep 11, 2026	2.50	2.50	2.43	2.45	2.45	1.24%	1,791
Sep 10, 2026	2.45	2.45	2.42	2.42	2.42	-1.22%	3,578
Sep 9, 2026	2.45	2.45	2.44	2.45	2.45	-1.61%	490
Sep 8, 2026	2.42	2.49	2.41	2.49	2.49	0.81%	2,340
Sep 7, 2026	2.49	2.49	2.43	2.47	2.47	-0.80%	1,151
Sep 4, 2026	2.41	2.49	2.40	2.49	2.49	3.32%	1,116
Sep 3, 2026	2.40	2.50	2.40	2.41	2.41	2.55%	1,970
Sep 2, 2026	2.40	2.46	2.35	2.35	2.35	-2.89%	4,177
Sep 1, 2026	2.51	2.51	2.42	2.42	2.42	-	3,779
Aug 31, 2026	2.47	2.47	2.40	2.42	2.42	-1.63%	3,903
Aug 28, 2026	2.43	2.47	2.43	2.46	2.46	1.23%	5,767
Aug 27, 2026	2.46	2.46	2.43	2.43	2.43	2.10%	2,045
Aug 26, 2026	2.46	2.47	2.38	2.38	2.38	-3.25%	5,239
Aug 25, 2026	2.49	2.49	2.40	2.46	2.46	-1.20%	3,478
Aug 24, 2026	2.51	2.51	2.49	2.49	2.49	-	1,487
Aug 21, 2026	2.42	2.49	2.40	2.49	2.49	2.89%	6,884
Aug 20, 2026	2.55	2.64	2.41	2.42	2.42	-4.35%	10,609
Aug 19, 2026	2.51	2.57	2.51	2.53	2.53	-2.69%	1,942
Aug 18, 2026	2.52	2.63	2.50	2.60	2.60	2.77%	7,133
Aug 17, 2026	2.54	2.60	2.49	2.53	2.53	-3.07%	9,614
Aug 14, 2026	2.57	2.63	2.51	2.61	2.61	1.56%	2,611
Aug 13, 2026	2.65	2.67	2.56	2.57	2.57	-3.02%	4,808
Aug 12, 2026	2.64	2.65	2.53	2.65	2.65	2.71%	4,802
Aug 11, 2026	2.58	2.58	2.58	2.58	2.58	-3.73%	500
Aug 10, 2026	2.67	2.68	2.67	2.68	2.68	0.37%	1,532
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