Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 28, 2026	27.30	27.68	27.18	27.56	27.56	0.80%	270,007
May 27, 2026	27.12	27.60	27.12	27.34	27.34	1.18%	177,889
May 26, 2026	27.52	27.62	27.02	27.02	27.02	-1.82%	308,437
May 25, 2026	27.18	27.76	27.18	27.52	27.52	1.93%	176,613
May 22, 2026	27.10	27.16	26.90	27.00	27.00	0.15%	268,627
May 21, 2026	26.20	27.04	26.00	26.96	26.96	0.22%	3,511,226
May 20, 2026	26.84	27.04	26.62	26.90	26.90	0.30%	158,181
May 19, 2026	26.80	27.06	26.74	26.82	26.82	0.68%	228,707
May 18, 2026	26.32	26.76	26.10	26.64	26.64	0.91%	251,242
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	0.78%	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