Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	27.34	27.40	27.04	27.04	27.04	-0.81%	198,296
Jun 16, 2026	27.36	27.36	26.90	27.26	27.26	0.37%	267,005
Jun 15, 2026	27.22	27.68	27.14	27.16	27.16	1.65%	194,728
Jun 12, 2026	26.70	26.92	26.60	26.72	26.72	1.52%	213,139
Jun 11, 2026	26.40	26.56	26.22	26.32	26.32	-0.68%	204,573
Jun 10, 2026	26.80	27.00	26.40	26.50	26.50	-0.97%	196,149
Jun 9, 2026	26.60	27.02	26.60	26.76	26.76	0.15%	150,544
Jun 8, 2026	26.74	26.80	26.48	26.72	26.72	-0.74%	217,186
Jun 5, 2026	26.74	27.02	26.72	26.92	26.92	0.52%	154,390
Jun 4, 2026	26.74	26.98	26.72	26.78	26.78	0.15%	160,356
Jun 3, 2026	27.00	27.00	26.60	26.74	26.74	-0.89%	262,154
Jun 2, 2026	26.86	27.08	26.78	26.98	26.98	0.97%	181,279
Jun 1, 2026	27.40	27.40	26.72	26.72	26.72	-2.48%	289,655
May 29, 2026	27.58	27.80	27.36	27.40	27.40	-0.58%	478,992