Harvia Oyj (LON:0ABF)
London · Delayed Price · Currency is GBP · Price in EUR 35.25
-0.75 (-2.08%)
At close: Nov 5, 2025
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 42.25 | 43.55 | 40.70 | 42.70 | 42.70 | 21.13% | 6,277 |
| Nov 5, 2025 | 35.30 | 35.50 | 35.20 | 35.25 | 35.25 | -2.08% | 378 |
| Nov 4, 2025 | 36.25 | 36.35 | 35.80 | 36.00 | 36.00 | -2.96% | 2,733 |
| Nov 3, 2025 | 36.35 | 37.20 | 36.35 | 37.10 | 37.10 | 1.78% | 2,892 |
| Oct 31, 2025 | 35.80 | 37.10 | 35.70 | 36.45 | 36.45 | 1.96% | 2,156 |
| Oct 30, 2025 | 35.80 | 35.80 | 35.50 | 35.75 | 35.75 | 0.42% | 1,028 |
| Oct 29, 2025 | 35.55 | 35.80 | 35.50 | 35.60 | 35.60 | -1.11% | 1,465 |
| Oct 28, 2025 | 36.00 | 36.25 | 35.90 | 36.00 | 36.00 | -0.55% | 2,318 |
| Oct 27, 2025 | 36.55 | 36.55 | 36.05 | 36.20 | 36.20 | -0.98% | 3,032 |
| Oct 24, 2025 | 36.65 | 36.70 | 36.23 | 36.56 | 36.56 | -0.11% | 2,600 |
| Oct 23, 2025 | 36.35 | 36.75 | 36.15 | 36.60 | 36.60 | 1.67% | 2,020 |
| Oct 22, 2025 | 35.58 | 36.15 | 35.58 | 36.00 | 36.00 | 1.66% | 2,553 |
| Oct 21, 2025 | 35.43 | 35.58 | 35.05 | 35.41 | 35.41 | 0.39% | 1,863 |
| Oct 20, 2025 | 35.00 | 35.35 | 34.70 | 35.28 | 35.28 | 0.36% | 2,132 |
| Oct 17, 2025 | 34.85 | 35.15 | 34.35 | 35.15 | 34.78 | 0.69% | 627 |
| Oct 16, 2025 | 35.10 | 35.10 | 34.70 | 34.91 | 34.54 | -0.87% | 1,664 |
| Oct 15, 2025 | 35.35 | 35.35 | 35.13 | 35.22 | 34.85 | 1.05% | 483 |
| Oct 14, 2025 | 35.00 | 35.00 | 34.85 | 34.85 | 34.48 | -1.27% | 367 |
| Oct 13, 2025 | 35.55 | 35.90 | 35.15 | 35.30 | 34.93 | -1.86% | 750 |
| Oct 10, 2025 | 36.30 | 36.30 | 35.35 | 35.97 | 35.59 | -3.97% | 519 |
| Oct 9, 2025 | 37.50 | 37.50 | 35.85 | 37.46 | 37.06 | 0.55% | 1,889 |
| Oct 8, 2025 | 36.00 | 37.25 | 35.85 | 37.25 | 36.86 | 5.67% | 2,182 |
| Oct 7, 2025 | 35.20 | 35.65 | 35.20 | 35.25 | 34.88 | -0.27% | 349 |
| Oct 6, 2025 | 35.35 | 35.45 | 35.10 | 35.35 | 34.97 | 0.13% | 1,386 |
| Oct 3, 2025 | 35.48 | 35.48 | 35.05 | 35.30 | 34.93 | 0.70% | 382 |
| Oct 2, 2025 | 34.95 | 35.30 | 34.85 | 35.06 | 34.69 | 1.03% | 1,074 |
| Oct 1, 2025 | 34.33 | 34.70 | 34.28 | 34.70 | 34.34 | 1.10% | 209 |
| Sep 30, 2025 | 34.30 | 34.85 | 34.25 | 34.32 | 33.96 | -0.17% | 991 |
| Sep 29, 2025 | 34.08 | 34.70 | 33.90 | 34.38 | 34.02 | 0.38% | 4,744 |
| Sep 26, 2025 | 34.70 | 34.90 | 34.25 | 34.25 | 33.89 | -2.36% | 1,176 |
| Sep 25, 2025 | 35.55 | 35.55 | 34.55 | 35.08 | 34.71 | -1.88% | 1,573 |
| Sep 24, 2025 | 36.85 | 36.95 | 35.65 | 35.75 | 35.37 | -4.09% | 3,314 |
| Sep 23, 2025 | 37.60 | 37.80 | 37.28 | 37.28 | 36.88 | -0.47% | 4,612 |
| Sep 22, 2025 | 37.45 | 37.65 | 37.20 | 37.45 | 37.06 | 0.54% | 933 |
| Sep 19, 2025 | 37.80 | 38.00 | 37.25 | 37.25 | 36.86 | -1.40% | 440 |
| Sep 18, 2025 | 37.75 | 37.85 | 37.73 | 37.78 | 37.38 | 1.28% | 441 |
| Sep 17, 2025 | 37.90 | 37.90 | 37.30 | 37.30 | 36.91 | -2.74% | 1,217 |
| Sep 16, 2025 | 38.20 | 38.70 | 38.20 | 38.35 | 37.95 | 0.79% | 1,736 |
| Sep 15, 2025 | 38.25 | 38.45 | 38.05 | 38.05 | 37.65 | 1.55% | 2,564 |
| Sep 12, 2025 | 37.55 | 38.40 | 37.30 | 37.47 | 37.08 | -0.34% | 1,808 |
| Sep 11, 2025 | 37.45 | 37.65 | 37.35 | 37.60 | 37.20 | 0.80% | 438 |
| Sep 10, 2025 | 37.43 | 37.60 | 37.30 | 37.30 | 36.91 | - | 989 |
| Sep 9, 2025 | 37.45 | 37.50 | 37.30 | 37.30 | 36.91 | -1.71% | 543 |
| Sep 8, 2025 | 37.50 | 37.95 | 37.50 | 37.95 | 37.55 | 1.34% | 394 |
| Sep 5, 2025 | 37.65 | 37.80 | 37.45 | 37.45 | 37.06 | -0.40% | 302 |
| Sep 4, 2025 | 37.45 | 37.75 | 37.45 | 37.60 | 37.20 | 0.77% | 385 |
| Sep 3, 2025 | 37.25 | 37.40 | 36.95 | 37.31 | 36.92 | 0.70% | 847 |
| Sep 2, 2025 | 37.60 | 37.60 | 37.05 | 37.05 | 36.66 | -3.64% | 1,782 |
| Sep 1, 2025 | 38.35 | 38.65 | 38.35 | 38.45 | 38.05 | -0.26% | 1,372 |
| Aug 29, 2025 | 38.75 | 39.00 | 38.55 | 38.55 | 38.14 | -2.71% | 2,495 |