Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	27.20	27.48	27.10	27.34	27.34	0.51%	66,084
Oct 26, 2026	26.84	27.22	26.74	27.20	27.20	1.42%	210,157
Oct 23, 2026	26.90	27.00	26.60	26.82	26.82	-0.81%	137,050
Oct 22, 2026	27.20	27.20	26.88	27.04	27.04	-0.44%	157,396
Oct 21, 2026	27.20	27.30	26.94	27.16	27.16	-0.15%	162,771
Oct 20, 2026	27.56	27.56	26.98	27.20	27.20	-1.31%	178,410
Oct 19, 2026	27.48	27.62	27.40	27.56	27.56	0.07%	196,770
Oct 16, 2026	27.24	27.54	27.14	27.54	27.54	1.40%	234,631
Oct 15, 2026	27.00	27.20	26.90	27.16	27.16	0.30%	314,160
Oct 14, 2026	27.06	27.30	27.00	27.08	27.08	0.22%	159,452
Oct 13, 2026	26.86	27.36	26.86	27.02	27.02	0.67%	235,504
Oct 12, 2026	27.00	27.08	26.76	26.84	26.84	-0.37%	224,910
Oct 9, 2026	26.84	27.16	26.80	26.94	26.94	1.51%	356,462
Oct 8, 2026	26.30	26.62	26.20	26.54	26.54	0.61%	301,190
Oct 7, 2026	26.30	26.44	26.18	26.38	26.38	-0.45%	241,920
Oct 6, 2026	26.60	26.60	26.18	26.50	26.50	-0.23%	483,442
Oct 5, 2026	27.00	27.14	26.44	26.56	26.56	-1.48%	279,720
Oct 2, 2026	27.20	27.28	26.64	26.96	26.96	-0.44%	354,952
Oct 1, 2026	28.58	28.58	27.06	27.08	27.08	-6.43%	686,972
Sep 30, 2026	29.10	29.42	28.80	28.94	28.94	0.03%	263,725
Sep 29, 2026	29.74	29.88	29.46	29.50	28.93	-0.67%	272,932
Sep 28, 2026	30.20	30.32	29.70	29.70	29.13	-1.33%	277,352
Sep 25, 2026	30.20	30.40	30.10	30.10	29.52	0.07%	163,558
Sep 24, 2026	30.58	30.70	30.08	30.08	29.50	-1.76%	248,761
Sep 23, 2026	30.78	30.94	30.54	30.62	30.03	-0.13%	151,751
Sep 22, 2026	30.30	30.86	30.30	30.66	30.07	1.25%	185,889
Sep 21, 2026	30.50	30.50	30.10	30.28	29.69	-0.13%	168,713
Sep 18, 2026	30.58	30.60	30.20	30.32	29.73	-0.85%	391,044
Sep 17, 2026	30.44	30.58	30.34	30.58	29.99	0.46%	181,485
Sep 16, 2026	30.36	30.46	30.16	30.44	29.85	0.26%	126,448
Sep 15, 2026	29.92	30.40	29.78	30.36	29.77	1.13%	232,401
Sep 14, 2026	30.32	30.46	29.94	30.02	29.44	-1.77%	297,490
Sep 11, 2026	30.78	30.80	30.56	30.56	29.97	-0.52%	145,390
Sep 10, 2026	30.92	30.98	30.72	30.72	30.13	-0.65%	127,079
Sep 9, 2026	31.40	31.54	30.80	30.92	30.32	-1.53%	134,775
Sep 8, 2026	31.20	31.62	31.14	31.40	30.79	0.64%	195,867
Sep 7, 2026	31.60	31.60	31.16	31.20	30.60	-1.52%	171,549
Sep 4, 2026	31.24	31.76	31.20	31.68	31.07	0.64%	134,552
Sep 3, 2026	31.90	31.90	31.20	31.48	30.87	-1.25%	231,191
Sep 2, 2026	32.04	32.12	31.78	31.88	31.26	-0.50%	137,429
Sep 1, 2026	32.12	32.34	31.92	32.04	31.42	-0.25%	144,598
Aug 31, 2026	32.32	32.42	32.12	32.12	31.50	-0.93%	398,394
Aug 28, 2026	32.38	32.72	32.38	32.42	31.79	0.19%	131,958
Aug 27, 2026	32.38	32.42	32.14	32.36	31.73	-0.19%	117,102
Aug 26, 2026	32.14	32.42	31.96	32.42	31.79	0.81%	242,406
Aug 25, 2026	32.08	32.24	31.94	32.16	31.54	0.25%	157,077
Aug 24, 2026	31.62	32.08	31.58	32.08	31.46	1.45%	241,041
Aug 21, 2026	31.70	31.82	31.52	31.62	31.01	-0.13%	156,024
Aug 20, 2026	31.22	31.72	31.12	31.66	31.05	1.15%	232,708
Aug 19, 2026	31.20	31.30	30.74	31.30	30.70	0.19%	284,711