Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	26.30	26.44	26.18	26.24	26.24	-0.98%	85,841
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
Aug 18, 2026	31.20	31.40	31.04	31.24	30.64	0.19%	188,301
Aug 17, 2026	31.54	31.54	31.12	31.18	30.58	-1.52%	168,291
Aug 14, 2026	31.80	31.88	31.62	31.66	31.05	-0.06%	165,321
Aug 13, 2026	31.80	31.92	31.64	31.68	31.07	-0.31%	163,710
Aug 12, 2026	31.54	31.78	31.32	31.78	31.17	0.76%	232,476
Aug 11, 2026	31.50	31.62	31.32	31.54	30.93	-	152,616
Aug 10, 2026	31.60	31.62	31.32	31.54	30.93	-0.19%	202,669
Aug 7, 2026	31.62	31.72	31.50	31.60	30.99	-0.13%	220,078
Aug 6, 2026	31.62	31.90	31.56	31.64	31.03	0.06%	245,958
Aug 5, 2026	31.46	31.76	31.36	31.62	31.01	0.83%	269,595
Aug 4, 2026	31.30	31.46	31.14	31.36	30.75	0.13%	230,892
Aug 3, 2026	30.90	31.46	30.86	31.32	30.71	1.36%	260,723
Jul 31, 2026	31.18	31.22	30.66	30.90	30.30	-0.64%	431,840
Jul 30, 2026	31.16	31.68	31.06	31.10	30.50	0.13%	295,607