Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	31.94	32.10	31.32	31.48	31.48	-1.32%	20,158
Feb 11, 2026	31.49	31.90	31.24	31.90	31.90	1.57%	22,276
Feb 10, 2026	31.09	31.54	31.06	31.41	31.41	1.51%	19,160
Feb 9, 2026	30.96	31.10	30.84	30.94	30.94	0.87%	11,647
Feb 6, 2026	30.69	30.98	30.34	30.67	30.67	-0.43%	2,418
Feb 5, 2026	30.93	31.00	30.59	30.81	30.81	-0.43%	21,516
Feb 4, 2026	30.02	31.00	29.92	30.94	30.94	3.63%	23,684
Feb 3, 2026	29.79	29.96	29.54	29.86	29.85	0.80%	17,344
Feb 2, 2026	29.65	29.74	29.48	29.62	29.62	0.51%	18,244
Jan 30, 2026	29.61	29.64	29.06	29.47	29.47	-1.51%	19,248
Jan 29, 2026	30.32	30.40	29.58	29.92	29.92	-0.66%	36,295
Jan 28, 2026	30.10	30.32	30.06	30.12	30.12	-0.22%	5,949
Jan 27, 2026	30.27	30.26	30.06	30.19	30.19	0.15%	8,244
Jan 26, 2026	30.13	30.24	30.02	30.14	30.14	0.08%	23,123
Jan 23, 2026	30.32	30.34	29.96	30.12	30.12	-0.48%	7,322
Jan 22, 2026	30.11	30.42	30.00	30.26	30.26	2.38%	195,267
Jan 21, 2026	29.12	29.84	29.10	29.56	29.56	1.23%	11,370
Jan 20, 2026	29.83	29.80	29.18	29.20	29.20	-2.54%	46,770
Jan 19, 2026	29.94	30.20	29.80	29.96	29.96	-1.83%	30,582
Jan 16, 2026	30.74	30.68	30.38	30.52	30.52	-0.39%	17,199
Jan 15, 2026	30.62	30.90	30.34	30.64	30.64	1.41%	27,577
Jan 14, 2026	30.09	30.66	29.98	30.21	30.21	0.43%	75,816
Jan 13, 2026	30.39	30.40	29.96	30.09	30.09	-0.31%	39,054
Jan 12, 2026	30.46	30.46	30.02	30.18	30.18	-0.35%	20,164
Jan 9, 2026	30.17	30.36	30.14	30.29	30.29	0.42%	8,357
Jan 8, 2026	30.67	30.60	29.50	30.16	30.16	-1.19%	5,409
Jan 7, 2026	30.14	30.78	30.06	30.52	30.52	2.15%	34,366
Jan 5, 2026	29.91	30.08	29.42	29.88	29.88	0.47%	17,752
Jan 2, 2026	29.78	29.96	29.46	29.74	29.74	-0.13%	10,209
Dec 30, 2025	29.63	29.84	29.68	29.78	29.78	1.78%	18,024
Dec 29, 2025	29.10	29.58	28.98	29.26	29.26	0.55%	17,020
Dec 23, 2025	28.97	29.17	28.94	29.10	29.10	0.82%	27,293
Dec 22, 2025	28.94	29.07	28.76	28.86	28.86	-0.53%	9,415
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