Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	30.36	30.46	30.16	30.44	30.44	0.26%	126,448
Sep 15, 2026	29.92	30.40	29.78	30.36	30.36	1.13%	232,401
Sep 14, 2026	30.32	30.46	29.94	30.02	30.02	-1.77%	297,490
Sep 11, 2026	30.78	30.80	30.56	30.56	30.56	-0.52%	145,390
Sep 10, 2026	30.92	30.98	30.72	30.72	30.72	-0.65%	122,352
Sep 9, 2026	31.40	31.54	30.80	30.92	30.92	-1.53%	133,740
Sep 8, 2026	31.20	31.62	31.14	31.40	31.40	0.64%	175,438
Sep 7, 2026	31.60	31.60	31.16	31.20	31.20	-1.52%	166,341
Sep 4, 2026	31.24	31.76	31.20	31.68	31.68	0.64%	134,552
Sep 3, 2026	31.90	31.90	31.20	31.48	31.48	-1.25%	231,191
Sep 2, 2026	32.04	32.12	31.78	31.88	31.88	-0.50%	137,429
Sep 1, 2026	32.12	32.34	31.92	32.04	32.04	-0.25%	125,288
Aug 31, 2026	32.32	32.42	32.12	32.12	32.12	-0.93%	398,394
Aug 28, 2026	32.38	32.72	32.38	32.42	32.42	0.19%	131,958
Aug 27, 2026	32.38	32.42	32.14	32.36	32.36	-0.19%	114,138
Aug 26, 2026	32.14	32.42	31.96	32.42	32.42	0.81%	242,406
Aug 25, 2026	32.08	32.24	31.94	32.16	32.16	0.25%	157,077
Aug 24, 2026	31.62	32.08	31.58	32.08	32.08	1.45%	234,711
Aug 21, 2026	31.70	31.82	31.52	31.62	31.62	-0.13%	156,024
Aug 20, 2026	31.22	31.72	31.12	31.66	31.66	1.15%	194,427
Aug 19, 2026	31.20	31.30	30.74	31.30	31.30	0.19%	284,711
Aug 18, 2026	31.20	31.40	31.04	31.24	31.24	0.19%	188,301
Aug 17, 2026	31.54	31.54	31.12	31.18	31.18	-1.52%	168,291
Aug 14, 2026	31.80	31.88	31.62	31.66	31.66	-0.06%	165,321
Aug 13, 2026	31.80	31.92	31.64	31.68	31.68	-0.31%	163,710
Aug 12, 2026	31.54	31.78	31.32	31.78	31.78	0.76%	232,476
Aug 11, 2026	31.50	31.62	31.32	31.54	31.54	-	147,750
Aug 10, 2026	31.60	31.62	31.32	31.54	31.54	-0.19%	196,326
Aug 7, 2026	31.62	31.72	31.50	31.60	31.60	-0.13%	220,078
Aug 6, 2026	31.62	31.90	31.56	31.64	31.64	0.06%	245,958
Aug 5, 2026	31.46	31.76	31.36	31.62	31.62	0.83%	251,243
Aug 4, 2026	31.30	31.46	31.14	31.36	31.36	0.13%	225,051
Aug 3, 2026	30.90	31.46	30.86	31.32	31.32	1.36%	260,723
Jul 31, 2026	31.18	31.22	30.66	30.90	30.90	-0.64%	423,091
Jul 30, 2026	31.16	31.68	31.06	31.10	31.10	0.13%	291,844
Jul 29, 2026	31.26	31.36	30.90	31.06	31.06	-0.89%	294,958
Jul 28, 2026	30.56	31.34	30.56	31.34	31.34	2.82%	475,825
Jul 27, 2026	30.44	30.74	30.00	30.48	30.48	0.73%	321,860
Jul 24, 2026	29.80	30.50	29.80	30.26	30.26	4.34%	619,722
Jul 23, 2026	29.20	29.82	29.00	29.00	29.00	5.99%	941,653
Jul 22, 2026	26.96	27.48	26.78	27.36	27.36	1.79%	310,580
Jul 21, 2026	26.76	26.90	26.64	26.88	26.88	0.67%	215,464
Jul 20, 2026	26.86	27.06	26.70	26.70	26.70	-0.82%	314,891
Jul 17, 2026	26.50	27.00	26.44	26.92	26.92	1.58%	243,290
Jul 16, 2026	26.30	26.50	26.22	26.50	26.50	0.84%	154,661
Jul 15, 2026	26.16	26.38	25.94	26.28	26.28	0.92%	201,753
Jul 14, 2026	26.00	26.24	25.94	26.04	26.04	-	171,445
Jul 13, 2026	25.90	26.18	25.76	26.04	26.04	-1.51%	239,823
Jul 10, 2026	26.22	26.48	26.16	26.44	26.44	1.30%	357,894
Jul 9, 2026	26.32	26.32	25.96	26.10	26.10	-0.15%	227,275