Harvia Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	42.55	43.40	42.55	43.03	43.03	1.35%	596
Jan 5, 2026	42.30	42.60	42.05	42.45	42.45	-1.05%	602
Jan 2, 2026	42.60	43.10	42.60	42.90	42.90	0.35%	483
Dec 30, 2025	42.50	42.90	42.50	42.75	42.75	0.59%	2,047
Dec 29, 2025	41.95	42.55	41.90	42.50	42.50	0.71%	844
Dec 23, 2025	41.95	42.20	41.55	42.20	42.20	0.84%	93
Dec 22, 2025	42.55	42.60	41.55	41.85	41.85	-1.99%	787
Dec 19, 2025	42.55	42.95	42.55	42.70	42.70	-0.47%	1,002
Dec 18, 2025	42.05	42.90	41.90	42.90	42.90	3.12%	767
Dec 17, 2025	41.68	41.75	41.28	41.60	41.60	-2.06%	467
Dec 16, 2025	42.00	42.48	42.00	42.48	42.48	0.06%	405
Dec 15, 2025	42.05	42.70	42.05	42.45	42.45	-0.35%	2,401
Dec 12, 2025	42.75	42.75	42.08	42.60	42.60	0.59%	1,431
Dec 11, 2025	42.35	42.78	42.05	42.35	42.35	2.54%	1,823
Dec 10, 2025	41.48	41.55	41.25	41.30	41.30	-0.36%	208
Dec 9, 2025	41.10	41.45	40.78	41.45	41.45	0.61%	298
Dec 8, 2025	41.38	41.53	41.10	41.20	41.20	-1.08%	3,465
Dec 5, 2025	41.95	41.95	41.55	41.65	41.65	-0.72%	2,725
Dec 4, 2025	41.70	42.10	41.70	41.95	41.95	0.96%	651
Dec 3, 2025	41.75	41.80	41.50	41.55	41.55	1.22%	1,954
Dec 2, 2025	40.85	41.10	40.85	41.05	41.05	-0.36%	220
Dec 1, 2025	41.05	41.20	40.85	41.20	41.20	-0.72%	106
Nov 28, 2025	41.00	41.50	40.95	41.50	41.50	0.18%	400
Nov 27, 2025	41.33	41.43	41.33	41.43	41.43	1.16%	219
Nov 26, 2025	41.00	41.00	40.70	40.95	40.95	-0.61%	370
Nov 25, 2025	40.60	41.20	40.55	41.20	41.20	3.26%	3,034
Nov 24, 2025	39.70	40.25	39.70	39.90	39.90	0.50%	823
Nov 21, 2025	39.80	39.93	39.50	39.70	39.70	-1.24%	1,005
Nov 20, 2025	40.65	40.65	39.85	40.20	40.20	-0.37%	871
Nov 19, 2025	40.05	40.70	39.85	40.35	40.35	1.51%	1,774
Nov 18, 2025	39.70	39.85	39.55	39.75	39.75	-1.97%	2,026
Nov 17, 2025	41.45	41.45	40.45	40.55	40.55	-2.58%	1,338
Nov 14, 2025	42.15	42.15	41.63	41.63	41.63	-1.54%	1,203
Nov 13, 2025	42.58	42.60	42.10	42.28	42.28	-0.76%	1,189
Nov 12, 2025	42.85	43.00	42.60	42.60	42.60	-	1,826
Nov 11, 2025	42.05	42.60	42.05	42.60	42.60	3.02%	5,880
Nov 10, 2025	41.70	41.70	41.35	41.35	41.35	-	240
Nov 7, 2025	41.78	42.30	41.35	41.35	41.35	-3.16%	3,204
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