Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	26.32	26.32	26.16	26.24	-	-0.61%	17,841
May 15, 2026	27.20	27.28	26.40	26.40	26.40	-2.58%	648,936
May 13, 2026	27.12	27.32	26.90	27.10	27.10	0.22%	218,379
May 12, 2026	27.38	27.44	27.04	27.04	27.04	-1.24%	216,450
May 11, 2026	27.70	27.72	27.30	27.38	27.38	-1.16%	235,484
May 8, 2026	27.82	27.94	27.54	27.70	27.70	-0.29%	203,205
May 7, 2026	28.20	28.32	27.78	27.78	27.78	-1.14%	251,431
May 6, 2026	27.70	28.26	27.70	28.10	28.10	2.03%	296,721
May 5, 2026	27.16	27.62	27.16	27.54	27.54	1.55%	364,501
May 4, 2026	27.30	27.46	27.06	27.12	27.12	-0.51%	290,054
Apr 30, 2026	27.10	27.34	26.88	27.26	27.26	-1.30%	452,706
Apr 29, 2026	27.64	28.32	27.54	27.62	27.05	4.15%	721,085
Apr 28, 2026	26.84	26.86	26.52	26.52	25.97	-1.19%	315,955
Apr 27, 2026	26.78	26.88	26.70	26.84	26.29	0.22%	288,319
Apr 24, 2026	27.30	27.34	26.76	26.78	26.23	-1.76%	463,879
Apr 23, 2026	27.20	27.44	27.16	27.26	26.70	0.22%	319,596
Apr 22, 2026	27.58	27.58	27.18	27.20	26.64	-3.95%	656,735
Apr 21, 2026	28.70	28.72	28.30	28.32	27.74	-0.91%	158,973
Apr 20, 2026	28.42	28.70	28.22	28.58	27.99	-1.24%	223,937
Apr 17, 2026	28.40	28.98	28.32	28.94	28.34	2.33%	398,906
Apr 16, 2026	28.58	28.68	28.14	28.28	27.70	-0.77%	318,211
Apr 15, 2026	28.74	28.84	28.48	28.50	27.91	-0.56%	222,428
Apr 14, 2026	28.94	29.10	28.66	28.66	28.07	-0.35%	227,038
Apr 13, 2026	28.76	28.96	28.70	28.76	28.17	-0.90%	161,632
Apr 10, 2026	28.76	29.42	28.76	29.02	28.42	1.11%	220,671
Apr 9, 2026	28.94	28.94	28.54	28.70	28.11	-0.83%	220,672
Apr 8, 2026	29.06	29.08	28.78	28.94	28.34	3.80%	306,603
Apr 7, 2026	28.48	28.66	27.82	27.88	27.30	-1.90%	309,880
Apr 2, 2026	28.18	28.42	27.98	28.42	27.83	-	271,279
Apr 1, 2026	28.50	28.62	28.34	28.42	27.83	1.72%	305,731
Mar 31, 2026	28.10	28.34	27.94	27.94	27.36	-0.43%	298,841
Mar 30, 2026	28.00	28.16	27.86	28.06	27.48	-0.36%	307,709
Mar 27, 2026	28.30	28.40	27.96	28.16	27.58	0.21%	228,007
Mar 26, 2026	28.22	28.34	27.90	28.10	27.52	-0.64%	242,041
Mar 25, 2026	28.08	28.40	28.02	28.28	27.70	1.73%	284,329
Mar 24, 2026	27.92	28.02	27.66	27.80	27.23	-	356,231
Mar 23, 2026	26.96	28.14	26.40	27.80	27.23	1.61%	623,420
Mar 20, 2026	27.72	27.94	27.36	27.36	26.80	-0.58%	515,545
Mar 19, 2026	28.20	28.20	27.52	27.52	26.95	-3.64%	566,516
Mar 18, 2026	28.72	29.02	28.46	28.56	27.97	0.14%	283,923
Mar 17, 2026	28.66	28.68	28.44	28.52	27.93	-0.49%	320,747
Mar 16, 2026	28.60	28.80	28.48	28.66	28.07	0.35%	197,331
Mar 13, 2026	28.94	28.94	28.38	28.56	27.97	-1.31%	378,396
Mar 12, 2026	29.30	29.44	28.94	28.94	28.34	-1.23%	252,874
Mar 11, 2026	29.04	29.50	28.96	29.30	28.70	0.07%	318,376
Mar 10, 2026	29.60	29.68	29.22	29.28	28.68	1.17%	298,235
Mar 9, 2026	29.14	29.32	28.94	28.94	28.34	-2.95%	333,989
Mar 6, 2026	30.18	30.36	29.74	29.82	29.20	-0.60%	304,173
Mar 5, 2026	30.14	30.52	29.94	30.00	29.38	-0.33%	221,250
Mar 4, 2026	29.92	30.54	29.70	30.10	29.48	0.60%	329,462