Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	29.25	29.14	28.94	29.02	29.02	0.05%	18,327
Dec 18, 2025	28.97	29.20	28.88	29.00	29.00	0.83%	13,919
Dec 17, 2025	28.77	28.94	28.62	28.76	28.76	0.41%	13,112
Dec 16, 2025	28.65	28.83	28.56	28.65	28.65	-	24,089
Dec 15, 2025	28.47	28.82	28.34	28.65	28.65	0.23%	25,873
Dec 12, 2025	28.73	28.94	28.42	28.58	28.58	-0.76%	21,852
Dec 11, 2025	28.58	28.80	28.58	28.80	28.80	0.56%	6,506
Dec 10, 2025	28.62	28.64	28.34	28.64	28.64	-0.93%	25,095
Dec 9, 2025	29.32	29.30	28.64	28.91	28.91	-1.95%	15,786
Dec 8, 2025	29.72	29.74	29.30	29.48	29.48	-0.69%	19,150
Dec 5, 2025	29.69	29.90	29.56	29.69	29.69	0.75%	13,502
Dec 4, 2025	29.16	29.88	29.12	29.47	29.47	1.06%	34,800
Dec 3, 2025	29.11	29.42	28.98	29.16	29.16	-0.31%	54,256
Dec 2, 2025	29.57	29.58	29.08	29.25	29.25	-0.80%	10,363
Dec 1, 2025	29.51	29.70	29.40	29.49	29.49	-1.04%	9,358
Nov 28, 2025	29.53	29.80	29.38	29.80	29.80	1.71%	6,462
Nov 27, 2025	29.40	29.52	29.25	29.30	29.30	0.05%	28,825
Nov 26, 2025	29.35	29.50	29.18	29.29	29.29	-0.05%	317,400
Nov 25, 2025	28.96	29.44	28.84	29.30	29.30	1.31%	19,935
Nov 24, 2025	28.89	29.00	28.73	28.92	28.92	2.09%	11,760
Nov 21, 2025	28.10	28.88	28.26	28.33	28.33	-0.29%	11,028
Nov 20, 2025	28.51	28.60	28.29	28.41	28.41	-0.24%	17,923
Nov 19, 2025	27.96	28.59	27.95	28.48	28.48	1.66%	11,538
Nov 18, 2025	28.14	28.22	27.84	28.02	28.02	-1.35%	25,844
Nov 17, 2025	28.35	28.52	28.27	28.40	28.40	-0.76%	13,244
Nov 14, 2025	28.85	28.98	28.24	28.62	28.62	-1.41%	15,563
Nov 13, 2025	28.92	29.26	28.84	29.03	29.03	0.27%	12,311
Nov 12, 2025	29.11	29.24	28.74	28.95	28.95	-0.78%	14,555
Nov 11, 2025	28.43	29.18	28.34	29.18	29.18	2.71%	23,730
Nov 10, 2025	28.36	28.56	28.26	28.41	28.41	1.49%	13,238
Nov 7, 2025	28.08	28.36	27.82	27.99	27.99	-0.85%	18,173
Nov 6, 2025	28.18	28.34	28.08	28.23	28.23	-0.54%	10,949
Nov 5, 2025	28.32	28.48	28.17	28.39	28.39	-0.33%	11,787
Nov 4, 2025	28.65	28.78	28.26	28.48	28.48	-1.66%	27,512
Nov 3, 2025	29.14	29.28	28.82	28.96	28.96	-0.03%	343,717
Oct 31, 2025	29.24	29.18	28.92	28.97	28.97	-0.86%	87,645
Oct 30, 2025	29.63	29.60	28.96	29.22	29.22	-1.33%	142,893
Oct 29, 2025	29.64	29.80	29.47	29.61	29.61	-0.29%	14,777
Oct 28, 2025	29.69	29.70	29.35	29.70	29.70	0.10%	11,225
Oct 27, 2025	29.84	29.98	29.48	29.67	29.67	-0.36%	10,990
Oct 24, 2025	29.83	30.10	29.64	29.78	29.77	0.76%	24,102
Oct 23, 2025	29.45	29.76	29.25	29.55	29.55	0.93%	48,065
Oct 22, 2025	29.22	29.58	29.08	29.28	29.28	1.33%	38,667
Oct 21, 2025	28.98	29.18	28.74	28.89	28.89	0.01%	18,474
Oct 20, 2025	28.94	28.98	28.76	28.89	28.89	0.67%	14,080
Oct 17, 2025	28.51	28.98	28.16	28.70	28.70	0.42%	19,980
Oct 16, 2025	28.33	28.58	28.16	28.58	28.58	1.06%	10,989
Oct 15, 2025	28.35	28.52	28.10	28.28	28.28	-0.98%	384,853
Oct 14, 2025	28.50	28.62	28.22	28.56	28.56	-0.42%	60,746
Oct 13, 2025	28.44	28.74	28.40	28.68	28.68	-0.15%	15,022