Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	28.94	28.82	28.36	28.57	28.56	-2.24%	40,263
Mar 12, 2026	29.35	29.42	28.96	29.22	29.22	-0.28%	46,843
Mar 11, 2026	29.03	29.44	29.02	29.30	29.30	-0.15%	21,126
Mar 10, 2026	29.65	29.70	29.24	29.35	29.35	1.02%	62,183
Mar 9, 2026	29.08	29.30	28.90	29.05	29.05	-2.91%	48,070
Mar 6, 2026	30.19	30.33	29.76	29.92	29.92	-0.96%	31,631
Mar 5, 2026	30.18	30.52	29.94	30.21	30.21	0.32%	20,838
Mar 4, 2026	29.92	30.50	29.74	30.12	30.12	-0.22%	27,255
Mar 3, 2026	30.44	30.56	29.73	30.18	30.18	-2.95%	207,522
Mar 2, 2026	31.16	31.24	30.56	31.10	31.10	-0.95%	20,276
Feb 27, 2026	31.53	31.64	31.14	31.39	31.39	-0.35%	21,158
Feb 26, 2026	31.38	31.58	31.08	31.51	31.50	-0.33%	26,428
Feb 25, 2026	31.94	31.90	31.26	31.61	31.61	-1.04%	6,567
Feb 24, 2026	31.46	32.12	31.38	31.94	31.94	1.90%	27,876
Feb 23, 2026	31.41	31.52	31.14	31.34	31.34	-0.26%	34,468
Feb 20, 2026	31.31	31.70	31.26	31.43	31.43	0.13%	13,624
Feb 19, 2026	31.25	31.46	31.06	31.39	31.39	0.32%	8,245
Feb 18, 2026	31.26	31.38	31.06	31.29	31.29	-0.04%	27,068
Feb 17, 2026	31.42	31.46	31.12	31.30	31.30	-0.36%	31,455
Feb 16, 2026	31.83	31.98	30.90	31.41	31.41	0.85%	7,818
Feb 13, 2026	29.96	31.48	29.82	31.15	31.15	-1.06%	11,448
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