Huhtamäki Oyj (LON:0K9W)
London · Delayed Price · Currency is GBP · Price in EUR 28.28
-0.28 (-0.98%)
At close: Oct 15, 2025
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 28.98 | 28.98 | 28.76 | 28.98 | 28.98 | 0.98% | 10,704 |
| 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 |
| Oct 10, 2025 | 29.11 | 29.12 | 28.40 | 28.72 | 28.72 | -1.09% | 10,424 |
| Oct 9, 2025 | 28.83 | 29.32 | 28.80 | 29.04 | 29.04 | 0.70% | 34,911 |
| Oct 8, 2025 | 29.00 | 29.00 | 28.74 | 28.84 | 28.84 | -0.77% | 17,479 |
| Oct 7, 2025 | 28.99 | 29.22 | 28.92 | 29.06 | 29.06 | 0.61% | 33,578 |
| Oct 6, 2025 | 29.18 | 29.26 | 28.64 | 28.89 | 28.89 | -1.62% | 48,490 |
| Oct 3, 2025 | 29.44 | 29.46 | 29.08 | 29.36 | 29.36 | -0.71% | 11,622 |
| Oct 2, 2025 | 29.80 | 29.90 | 29.38 | 29.57 | 29.57 | -0.97% | 751,613 |
| Oct 1, 2025 | 29.43 | 29.86 | 29.40 | 29.86 | 29.86 | 1.70% | 14,633 |
| Sep 30, 2025 | 29.33 | 29.58 | 29.18 | 29.36 | 29.36 | -1.48% | 15,905 |
| Sep 29, 2025 | 29.49 | 29.88 | 29.50 | 29.80 | 29.25 | 1.94% | 32,395 |
| Sep 26, 2025 | 29.23 | 29.34 | 29.14 | 29.23 | 28.70 | 0.08% | 18,020 |
| Sep 25, 2025 | 29.60 | 29.62 | 29.12 | 29.21 | 28.67 | -2.01% | 26,046 |
| Sep 24, 2025 | 29.97 | 29.94 | 29.60 | 29.81 | 29.26 | -0.56% | 30,794 |
| Sep 23, 2025 | 29.76 | 30.08 | 29.82 | 29.98 | 29.43 | 0.71% | 40,204 |
| Sep 22, 2025 | 29.78 | 29.92 | 29.64 | 29.77 | 29.22 | 0.83% | 16,169 |
| Sep 19, 2025 | 29.75 | 29.84 | 29.46 | 29.52 | 28.98 | -0.25% | 60,402 |
| Sep 18, 2025 | 29.78 | 29.80 | 29.38 | 29.60 | 29.05 | -0.96% | 34,303 |
| Sep 17, 2025 | 30.06 | 30.10 | 29.76 | 29.88 | 29.33 | -0.49% | 392,869 |
| Sep 16, 2025 | 30.00 | 30.22 | 29.90 | 30.03 | 29.48 | 0.03% | 46,658 |
| Sep 15, 2025 | 30.15 | 30.40 | 29.99 | 30.02 | 29.47 | -0.23% | 18,205 |
| Sep 12, 2025 | 30.29 | 30.40 | 30.04 | 30.09 | 29.54 | -0.20% | 28,723 |
| Sep 11, 2025 | 29.98 | 30.34 | 29.92 | 30.15 | 29.59 | -0.13% | 12,263 |
| Sep 10, 2025 | 30.11 | 30.24 | 29.90 | 30.19 | 29.63 | 0.10% | 15,563 |
| Sep 9, 2025 | 30.12 | 30.43 | 30.02 | 30.16 | 29.60 | 0.80% | 43,671 |
| Sep 8, 2025 | 30.05 | 30.18 | 29.78 | 29.92 | 29.37 | -1.03% | 21,822 |
| Sep 5, 2025 | 30.14 | 30.23 | 29.94 | 30.23 | 29.67 | 0.27% | 9,028 |
| Sep 4, 2025 | 30.05 | 30.40 | 30.00 | 30.15 | 29.59 | -0.37% | 7,615 |
| Sep 3, 2025 | 30.23 | 30.38 | 29.92 | 30.26 | 29.70 | -0.25% | 91,097 |
| Sep 2, 2025 | 30.40 | 30.50 | 30.04 | 30.34 | 29.78 | -0.76% | 17,515 |
| Sep 1, 2025 | 30.37 | 30.70 | 30.36 | 30.57 | 30.01 | 1.04% | 17,464 |
| Aug 29, 2025 | 30.35 | 30.44 | 30.18 | 30.26 | 29.70 | -0.97% | 19,656 |
| Aug 28, 2025 | 30.35 | 30.61 | 30.32 | 30.55 | 29.99 | -0.86% | 11,729 |
| Aug 27, 2025 | 30.74 | 30.81 | 30.24 | 30.81 | 30.25 | -0.44% | 22,323 |
| Aug 26, 2025 | 31.07 | 31.10 | 30.80 | 30.95 | 30.38 | -1.48% | 10,522 |
| Aug 25, 2025 | 31.24 | 31.60 | 31.18 | 31.42 | 30.84 | 0.24% | 28,366 |
| Aug 22, 2025 | 30.98 | 31.40 | 31.01 | 31.34 | 30.76 | 1.33% | 20,086 |
| Aug 21, 2025 | 31.07 | 31.01 | 30.72 | 30.93 | 30.36 | 0.20% | 24,631 |
| Aug 20, 2025 | 30.88 | 31.14 | 30.78 | 30.87 | 30.30 | -0.23% | 20,414 |
| Aug 19, 2025 | 30.51 | 30.94 | 30.54 | 30.94 | 30.37 | 1.62% | 59,202 |
| Aug 18, 2025 | 30.69 | 30.70 | 30.32 | 30.45 | 29.89 | -0.76% | 7,205 |
| Aug 15, 2025 | 30.63 | 30.78 | 30.56 | 30.68 | 30.12 | 0.50% | 10,981 |
| Aug 14, 2025 | 30.79 | 30.82 | 30.32 | 30.53 | 29.96 | 0.09% | 12,090 |
| Aug 13, 2025 | 30.83 | 30.96 | 30.34 | 30.50 | 29.94 | -0.26% | 18,502 |
| Aug 12, 2025 | 30.75 | 30.82 | 30.42 | 30.58 | 30.01 | -1.05% | 9,006 |