Huhtamäki Oyj (HEL:HUH1V)
Finland · Delayed Price · Currency is EUR 32.36
-0.06 (-0.19%)
Aug 27, 2026, 6:29 PM EET
Huhtamäki Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 26.34 | 26.36 | 25.96 | 26.14 | 26.14 | -1.21% | 306,476 |
| Jul 7, 2026 | 26.30 | 26.72 | 26.26 | 26.46 | 26.46 | 0.84% | 197,478 |
| Jul 6, 2026 | 26.78 | 26.84 | 26.24 | 26.24 | 26.24 | -2.02% | 227,568 |
| Jul 3, 2026 | 26.64 | 26.80 | 26.60 | 26.78 | 26.78 | 0.83% | 166,797 |
| Jul 2, 2026 | 26.04 | 26.56 | 26.04 | 26.56 | 26.56 | 2.23% | 296,705 |
| Jul 1, 2026 | 26.28 | 26.28 | 25.86 | 25.98 | 25.98 | -1.14% | 312,352 |
| Jun 30, 2026 | 26.20 | 26.28 | 26.10 | 26.28 | 26.28 | 0.46% | 257,136 |
| Jun 29, 2026 | 26.38 | 26.42 | 26.16 | 26.16 | 26.16 | -0.83% | 204,889 |
| Jun 26, 2026 | 26.70 | 26.70 | 26.24 | 26.38 | 26.38 | -1.57% | 264,580 |
| Jun 25, 2026 | 26.70 | 26.94 | 26.58 | 26.80 | 26.80 | 0.98% | 205,420 |
| Jun 24, 2026 | 26.54 | 26.72 | 26.36 | 26.54 | 26.54 | -0.15% | 385,269 |
| Jun 23, 2026 | 26.70 | 26.70 | 26.42 | 26.58 | 26.58 | -0.89% | 194,837 |
| Jun 22, 2026 | 27.10 | 27.10 | 26.32 | 26.82 | 26.82 | -1.18% | 274,619 |
| Jun 18, 2026 | 27.04 | 27.18 | 26.58 | 27.14 | 27.14 | 0.37% | 969,683 |