Harvia Oyj (LON:0ABF)
London · Delayed Price · Currency is GBP · Price in EUR 37.30
-1.05 (-2.74%)
At close: Sep 17, 2025
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 37.90 | 37.90 | 37.30 | 37.30 | 37.30 | -2.74% | 1,217 |
| Sep 16, 2025 | 38.20 | 38.70 | 38.20 | 38.35 | 38.35 | 0.79% | 1,736 |
| Sep 15, 2025 | 38.25 | 38.45 | 38.05 | 38.05 | 38.05 | 1.55% | 2,564 |
| Sep 12, 2025 | 37.55 | 38.40 | 37.30 | 37.47 | 37.47 | -0.34% | 1,808 |
| Sep 11, 2025 | 37.45 | 37.65 | 37.35 | 37.60 | 37.60 | 0.80% | 438 |
| Sep 10, 2025 | 37.43 | 37.60 | 37.30 | 37.30 | 37.30 | - | 989 |
| Sep 9, 2025 | 37.45 | 37.50 | 37.30 | 37.30 | 37.30 | -1.71% | 543 |
| Sep 8, 2025 | 37.50 | 37.95 | 37.50 | 37.95 | 37.95 | 1.34% | 394 |
| Sep 5, 2025 | 37.65 | 37.80 | 37.45 | 37.45 | 37.45 | -0.40% | 302 |
| Sep 4, 2025 | 37.45 | 37.75 | 37.45 | 37.60 | 37.60 | 0.77% | 385 |
| Sep 3, 2025 | 37.25 | 37.40 | 36.95 | 37.31 | 37.31 | 0.70% | 847 |
| Sep 2, 2025 | 37.60 | 37.60 | 37.05 | 37.05 | 37.05 | -3.64% | 1,782 |
| Sep 1, 2025 | 38.35 | 38.65 | 38.35 | 38.45 | 38.45 | -0.26% | 1,372 |
| Aug 29, 2025 | 38.75 | 39.00 | 38.55 | 38.55 | 38.55 | -2.71% | 2,495 |
| Aug 28, 2025 | 40.00 | 40.00 | 38.70 | 39.62 | 39.62 | -0.58% | 3,136 |
| Aug 27, 2025 | 40.15 | 40.20 | 39.80 | 39.85 | 39.85 | 1.28% | 1,094 |
| Aug 26, 2025 | 39.35 | 39.80 | 39.35 | 39.35 | 39.35 | -1.01% | 388 |
| Aug 25, 2025 | 39.95 | 40.05 | 39.65 | 39.75 | 39.75 | -0.75% | 728 |
| Aug 22, 2025 | 39.60 | 40.05 | 39.60 | 40.05 | 40.05 | 2.10% | 1,761 |
| Aug 21, 2025 | 39.85 | 39.85 | 39.23 | 39.23 | 39.23 | -1.20% | 14 |
| Aug 20, 2025 | 39.65 | 39.90 | 39.60 | 39.70 | 39.70 | 1.02% | 1,103 |
| Aug 19, 2025 | 39.08 | 39.55 | 39.08 | 39.30 | 39.30 | 1.16% | 2,882 |
| Aug 18, 2025 | 38.75 | 39.08 | 38.60 | 38.85 | 38.85 | -1.17% | 292 |
| Aug 15, 2025 | 39.25 | 39.45 | 38.75 | 39.31 | 39.31 | 0.16% | 715 |
| Aug 14, 2025 | 38.95 | 39.25 | 38.75 | 39.25 | 39.25 | 1.16% | 4,115 |
| Aug 13, 2025 | 39.28 | 39.60 | 38.70 | 38.80 | 38.80 | 0.43% | 2,334 |
| Aug 12, 2025 | 38.68 | 39.75 | 38.50 | 38.63 | 38.63 | -1.90% | 5,873 |
| Aug 11, 2025 | 40.13 | 40.13 | 38.25 | 39.38 | 39.38 | -2.57% | 2,830 |
| Aug 8, 2025 | 43.05 | 43.05 | 40.25 | 40.42 | 40.42 | -6.10% | 7,093 |
| Aug 7, 2025 | 42.50 | 44.35 | 40.55 | 43.05 | 43.05 | -14.64% | 5,301 |
| Aug 6, 2025 | 50.60 | 50.60 | 50.10 | 50.43 | 50.43 | -0.93% | 3,405 |
| Aug 5, 2025 | 50.55 | 50.90 | 50.40 | 50.90 | 50.90 | 1.19% | 185 |
| Aug 4, 2025 | 50.45 | 50.50 | 50.10 | 50.30 | 50.30 | - | 264 |
| Aug 1, 2025 | 50.50 | 50.70 | 50.20 | 50.30 | 50.30 | -1.76% | 948 |
| Jul 31, 2025 | 51.50 | 51.60 | 50.70 | 51.20 | 51.20 | -0.51% | 2,983 |
| Jul 30, 2025 | 51.70 | 51.80 | 51.40 | 51.46 | 51.46 | -0.46% | 306 |
| Jul 29, 2025 | 51.70 | 51.80 | 51.60 | 51.70 | 51.70 | - | 795 |
| Jul 28, 2025 | 52.20 | 52.20 | 51.60 | 51.70 | 51.70 | -0.19% | 1,407 |
| Jul 25, 2025 | 51.70 | 51.80 | 51.40 | 51.80 | 51.80 | 0.78% | 2,307 |
| Jul 24, 2025 | 51.40 | 51.60 | 51.20 | 51.40 | 51.40 | 1.18% | 731 |
| Jul 23, 2025 | 50.80 | 50.90 | 50.70 | 50.80 | 50.80 | 1.20% | 1,785 |
| Jul 22, 2025 | 50.55 | 51.10 | 50.10 | 50.20 | 50.20 | -0.20% | 1,290 |
| Jul 21, 2025 | 50.25 | 50.50 | 50.20 | 50.30 | 50.30 | 0.60% | 233 |
| Jul 18, 2025 | 50.40 | 50.70 | 49.85 | 50.00 | 50.00 | 0.11% | 885 |
| Jul 17, 2025 | 50.50 | 50.50 | 49.80 | 49.94 | 49.94 | -0.01% | 704 |
| Jul 16, 2025 | 49.50 | 50.30 | 49.50 | 49.95 | 49.95 | 0.94% | 686 |
| Jul 15, 2025 | 49.65 | 49.75 | 49.45 | 49.49 | 49.49 | 0.68% | 814 |
| Jul 14, 2025 | 48.63 | 49.25 | 48.55 | 49.15 | 49.15 | -1.16% | 632 |
| Jul 11, 2025 | 49.85 | 50.00 | 49.73 | 49.73 | 49.73 | -0.75% | 1,613 |
| Jul 10, 2025 | 49.05 | 50.50 | 49.05 | 50.10 | 50.10 | 2.98% | 4,822 |