NSE:HUHTAMAKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	169.64	170.21	167.50	168.68	168.68	-0.57%	36,380
May 21, 2026	165.77	169.90	165.00	169.64	169.64	2.64%	64,250
May 20, 2026	161.00	166.58	160.55	165.27	165.27	0.94%	116,393
May 19, 2026	160.86	164.49	158.87	163.73	163.73	1.89%	74,908
May 18, 2026	165.00	166.26	158.91	160.70	160.70	-2.83%	102,430
May 15, 2026	169.20	169.66	165.01	165.38	165.38	-2.07%	55,206
May 14, 2026	170.90	174.42	167.40	168.88	168.88	-0.57%	83,563
May 13, 2026	170.10	174.60	169.32	169.84	169.84	-1.78%	168,057
May 12, 2026	177.32	180.32	171.43	172.91	172.91	-3.35%	114,699
May 11, 2026	182.20	182.20	178.00	178.91	178.91	-1.61%	103,037
May 8, 2026	184.48	185.80	181.00	181.83	181.83	-2.44%	218,585
May 7, 2026	184.45	191.00	181.60	186.37	186.37	1.41%	335,887
May 6, 2026	178.10	185.89	178.10	183.77	183.77	3.47%	115,895
May 5, 2026	178.00	178.93	177.11	177.61	177.61	-0.88%	40,965
May 4, 2026	177.99	180.00	177.93	179.19	179.19	-0.09%	49,993
Apr 30, 2026	178.61	180.00	175.11	179.36	179.36	-0.33%	75,000
Apr 29, 2026	178.00	180.90	177.64	179.96	179.96	1.12%	134,953
Apr 28, 2026	179.95	182.00	176.31	177.96	177.96	-1.11%	121,677
Apr 27, 2026	182.20	183.33	178.55	179.95	179.95	1.53%	290,509
Apr 24, 2026	184.70	185.00	176.25	177.24	177.24	-4.00%	164,396
Apr 23, 2026	189.39	189.39	183.89	184.63	184.63	-1.78%	118,256
Apr 22, 2026	190.49	191.95	188.23	189.97	187.97	0.12%	116,426
Apr 21, 2026	191.90	192.00	188.75	189.75	187.75	0.47%	146,593
Apr 20, 2026	191.00	193.80	188.21	188.86	186.87	-0.76%	238,893
Apr 17, 2026	187.00	192.10	186.20	190.31	188.31	2.06%	192,190
Apr 16, 2026	186.20	187.59	182.70	186.47	184.51	0.54%	118,029
Apr 15, 2026	178.90	188.00	178.80	185.46	183.51	6.17%	229,279
Apr 13, 2026	175.00	176.52	171.62	174.69	172.85	-1.76%	65,318
Apr 10, 2026	175.02	180.00	174.62	177.82	175.95	1.47%	152,109
Apr 9, 2026	176.64	180.00	173.01	175.24	173.40	-0.17%	66,479
Apr 8, 2026	174.78	178.00	171.00	175.53	173.68	4.05%	116,545
Apr 7, 2026	167.90	170.94	165.96	168.69	166.91	0.87%	102,027
Apr 6, 2026	164.04	167.70	162.00	167.24	165.48	2.46%	108,278
Apr 2, 2026	161.45	164.38	156.10	163.22	161.50	1.10%	65,614
Apr 1, 2026	153.05	162.00	153.05	161.45	159.75	7.71%	97,100
Mar 30, 2026	156.00	158.00	148.60	149.90	148.32	-4.03%	838,788
Mar 27, 2026	164.00	165.37	153.50	156.20	154.56	-5.41%	200,716
Mar 25, 2026	162.34	167.99	162.34	165.14	163.40	1.73%	134,736
Mar 24, 2026	154.00	163.70	154.00	162.33	160.62	5.68%	205,449
Mar 23, 2026	160.08	160.49	151.70	153.60	151.98	-5.73%	211,941
Mar 20, 2026	162.60	166.18	162.17	162.93	161.21	1.26%	104,840
Mar 19, 2026	163.43	164.67	160.08	160.90	159.21	-3.02%	77,011
Mar 18, 2026	162.00	168.25	161.99	165.91	164.16	2.12%	152,243
Mar 17, 2026	161.80	163.14	159.49	162.46	160.75	1.01%	128,922
Mar 16, 2026	161.55	162.88	156.67	160.84	159.15	-0.35%	210,777
Mar 13, 2026	167.26	168.34	160.80	161.41	159.71	-3.50%	163,910
Mar 12, 2026	166.00	170.00	165.43	167.26	165.50	-1.54%	153,412
Mar 11, 2026	172.67	174.00	169.50	169.88	168.09	-1.62%	177,828
Mar 10, 2026	168.45	174.00	168.11	172.67	170.85	3.05%	128,992
Mar 9, 2026	169.99	169.99	164.00	167.56	165.80	-2.67%	113,439