Skip to main content
logo
Huhtamäki Oyj (LON:0K9W)
London flag London · Delayed Price · Currency is GBP · Price in EUR
31.59
-0.06 (-0.19%)
Aug 7, 2026, 5:03 PM GMT

LON:0K9W Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202631.6231.7031.5131.6031.60-0.42%48,589
Aug 6, 202631.6631.9231.6031.7331.730.91%46,290
Aug 5, 202631.4531.7131.3631.4431.440.41%18,819
Aug 4, 202631.3031.4831.1631.3231.310.24%13,245
Aug 3, 202630.8831.4630.9031.2431.241.10%59,141
Jul 31, 202631.2831.4630.6630.9030.90-1.90%60,348
Jul 30, 202631.1831.6431.0531.5031.501.12%47,687
Jul 29, 202631.2631.3430.9231.1531.15-0.42%25,312
Jul 28, 202630.5531.2830.5231.2831.282.93%156,744
Jul 27, 202630.4630.7229.9830.3930.390.10%110,266
Jul 24, 202629.7330.4829.4830.3630.363.16%261,423
Jul 23, 202629.3629.7828.4229.4329.437.56%405,542
Jul 22, 202626.9427.4626.8027.3627.361.79%79,543
Jul 21, 202626.7726.9026.6626.8826.88-0.12%27,093
Jul 20, 202626.8527.0626.7426.9126.910.53%25,991
Jul 17, 202626.5026.9926.3026.7726.771.65%52,892
Jul 16, 202626.3226.5026.2426.3426.340.69%239,775
Jul 15, 202626.1526.3625.9626.1626.160.32%17,198
Jul 14, 202626.0126.2425.9426.0726.070.66%138,241
Jul 13, 202625.8726.2225.7425.9025.90-1.89%101,405
Jul 10, 202626.1826.4626.1226.4026.401.59%10,541
Jul 9, 202626.2726.5025.9625.9925.99-0.98%55,619
Jul 8, 202626.3826.4625.9626.2426.24-1.26%19,281
Jul 7, 202626.3026.7226.2426.5826.58-0.94%66,170
Jul 6, 202626.7926.9026.2726.8326.830.66%9,080
Jul 3, 202626.6226.7926.6026.6526.650.80%15,328
Jul 2, 202626.0526.6026.1026.4426.441.77%34,636
Jul 1, 202626.2826.2925.8625.9825.98-0.81%63,715
Jun 30, 202626.2426.3226.1026.1926.19-0.26%19,151
Jun 29, 202626.4426.5426.1626.2626.26-0.27%12,817
Jun 26, 202626.7226.6426.2626.3326.33-1.99%8,464
Jun 25, 202626.7026.9426.6226.8626.861.37%83,926
Jun 24, 202626.5426.6726.3826.5026.50-0.16%97,080
Jun 23, 202626.6726.6626.4426.5526.54-0.95%12,201
Jun 22, 202627.0927.1226.3426.8026.80-1.33%505,368
Jun 19, 202627.1627.2627.1627.1627.160.89%2
Jun 18, 202627.0527.1426.6226.9226.92-0.86%322,781
Jun 17, 202627.3527.3827.0427.1627.150.20%16,411
Jun 16, 202627.3927.2826.9227.1027.10-0.22%22,327
Jun 15, 202627.3627.6727.1627.1627.161.42%30,704
Jun 12, 202626.7026.9626.6026.7826.781.75%18,457
Jun 11, 202626.4626.5426.2426.3226.32-0.98%9,261
Jun 10, 202626.8626.9826.5026.5826.58-1.04%39,719
Jun 9, 202626.6427.0026.6426.8626.860.37%20,395
Jun 8, 202626.7126.7826.5026.7626.76-0.50%65,678
Jun 5, 202626.7426.9826.7226.9026.900.43%22,048
Jun 4, 202626.7226.9626.7026.7826.78-0.24%8,764
Jun 3, 202627.0627.1226.6626.8426.840.16%24,622
Jun 2, 202626.9227.1226.7626.8026.80-1.07%27,521
Jun 1, 202627.3727.3226.7227.0927.09-1.52%25,461