Huhtamäki Oyj (LON:0K9W)
London · Delayed Price · Currency is GBP · Price in EUR 30.02
-0.07 (-0.23%)
At close: Sep 15, 2025
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 30.15 | 30.40 | 29.99 | 30.02 | 30.02 | -0.23% | 18,205 |
| Sep 12, 2025 | 30.29 | 30.40 | 30.04 | 30.09 | 30.09 | -0.20% | 28,723 |
| Sep 11, 2025 | 29.98 | 30.34 | 29.92 | 30.15 | 30.15 | -0.13% | 12,263 |
| Sep 10, 2025 | 30.11 | 30.24 | 29.90 | 30.19 | 30.19 | 0.10% | 15,563 |
| Sep 9, 2025 | 30.12 | 30.43 | 30.02 | 30.16 | 30.16 | 0.80% | 43,671 |
| Sep 8, 2025 | 30.05 | 30.18 | 29.78 | 29.92 | 29.92 | -1.03% | 21,822 |
| Sep 5, 2025 | 30.14 | 30.23 | 29.94 | 30.23 | 30.23 | 0.27% | 9,028 |
| Sep 4, 2025 | 30.05 | 30.40 | 30.00 | 30.15 | 30.15 | -0.37% | 7,615 |
| Sep 3, 2025 | 30.23 | 30.38 | 29.92 | 30.26 | 30.26 | -0.25% | 91,097 |
| Sep 2, 2025 | 30.40 | 30.50 | 30.04 | 30.34 | 30.34 | -0.76% | 17,515 |
| Sep 1, 2025 | 30.37 | 30.70 | 30.36 | 30.57 | 30.57 | 1.04% | 17,464 |
| Aug 29, 2025 | 30.35 | 30.44 | 30.18 | 30.26 | 30.26 | -0.97% | 19,656 |
| Aug 28, 2025 | 30.35 | 30.61 | 30.32 | 30.55 | 30.55 | -0.86% | 11,729 |
| Aug 27, 2025 | 30.74 | 30.81 | 30.24 | 30.81 | 30.81 | -0.44% | 22,323 |
| Aug 26, 2025 | 31.07 | 31.10 | 30.80 | 30.95 | 30.95 | -1.48% | 10,522 |
| Aug 25, 2025 | 31.24 | 31.60 | 31.18 | 31.42 | 31.42 | 0.24% | 28,366 |
| Aug 22, 2025 | 30.98 | 31.40 | 31.01 | 31.34 | 31.34 | 1.33% | 20,086 |
| Aug 21, 2025 | 31.07 | 31.01 | 30.72 | 30.93 | 30.93 | 0.20% | 24,631 |
| Aug 20, 2025 | 30.88 | 31.14 | 30.78 | 30.87 | 30.87 | -0.23% | 20,414 |
| Aug 19, 2025 | 30.51 | 30.94 | 30.54 | 30.94 | 30.94 | 1.62% | 59,202 |
| Aug 18, 2025 | 30.69 | 30.70 | 30.32 | 30.45 | 30.45 | -0.76% | 7,205 |
| Aug 15, 2025 | 30.63 | 30.78 | 30.56 | 30.68 | 30.68 | 0.50% | 10,981 |
| Aug 14, 2025 | 30.79 | 30.82 | 30.32 | 30.53 | 30.53 | 0.09% | 12,090 |
| Aug 13, 2025 | 30.83 | 30.96 | 30.34 | 30.50 | 30.50 | -0.26% | 18,502 |
| Aug 12, 2025 | 30.75 | 30.82 | 30.42 | 30.58 | 30.58 | -1.05% | 9,006 |
| Aug 11, 2025 | 31.24 | 31.30 | 30.58 | 30.90 | 30.90 | -0.22% | 11,644 |
| Aug 8, 2025 | 30.86 | 31.20 | 30.82 | 30.97 | 30.97 | 0.95% | 15,717 |
| Aug 7, 2025 | 30.29 | 30.82 | 30.30 | 30.68 | 30.68 | 1.15% | 17,751 |
| Aug 6, 2025 | 30.43 | 30.60 | 30.30 | 30.33 | 30.33 | -0.13% | 6,039 |
| Aug 5, 2025 | 30.21 | 30.40 | 30.14 | 30.37 | 30.37 | 1.20% | 69,918 |
| Aug 4, 2025 | 30.11 | 30.28 | 29.92 | 30.01 | 30.01 | -0.10% | 13,520 |
| Aug 1, 2025 | 30.26 | 30.26 | 29.98 | 30.04 | 30.04 | -1.79% | 10,710 |
| Jul 31, 2025 | 30.81 | 30.96 | 30.24 | 30.59 | 30.59 | -1.84% | 30,020 |
| Jul 30, 2025 | 31.06 | 31.42 | 31.00 | 31.16 | 31.16 | -0.48% | 10,844 |
| Jul 29, 2025 | 31.47 | 31.48 | 31.10 | 31.31 | 31.31 | -0.96% | 27,333 |
| Jul 28, 2025 | 31.80 | 32.08 | 31.38 | 31.61 | 31.61 | -0.03% | 14,637 |
| Jul 25, 2025 | 31.61 | 31.74 | 31.38 | 31.62 | 31.62 | -1.42% | 10,439 |
| Jul 24, 2025 | 30.94 | 32.28 | 30.96 | 32.08 | 32.08 | 2.36% | 37,707 |
| Jul 23, 2025 | 30.98 | 31.52 | 30.90 | 31.34 | 31.34 | 2.46% | 34,029 |
| Jul 22, 2025 | 31.08 | 31.10 | 30.43 | 30.59 | 30.59 | -1.92% | 38,076 |
| Jul 21, 2025 | 31.11 | 31.41 | 30.94 | 31.19 | 31.19 | 0.73% | 6,551 |
| Jul 18, 2025 | 31.25 | 31.28 | 30.84 | 30.96 | 30.96 | -0.65% | 10,875 |
| Jul 17, 2025 | 31.16 | 31.58 | 31.00 | 31.16 | 31.16 | 0.13% | 19,879 |
| Jul 16, 2025 | 31.15 | 31.24 | 30.92 | 31.12 | 31.12 | -0.19% | 48,238 |
| Jul 15, 2025 | 31.09 | 31.52 | 31.08 | 31.18 | 31.18 | 0.24% | 8,846 |
| Jul 14, 2025 | 31.08 | 31.22 | 31.00 | 31.11 | 31.11 | -0.89% | 20,564 |
| Jul 11, 2025 | 31.80 | 31.82 | 31.12 | 31.39 | 31.39 | -1.15% | 17,611 |
| Jul 10, 2025 | 31.42 | 31.88 | 31.40 | 31.75 | 31.75 | 1.06% | 30,679 |
| Jul 9, 2025 | 31.26 | 31.46 | 31.10 | 31.42 | 31.42 | 1.58% | 88,922 |
| Jul 8, 2025 | 30.87 | 31.20 | 30.82 | 30.93 | 30.93 | -0.28% | 330,920 |