Huddlestock Fintech AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.59	0.62	0.58	0.61	0.61	5.17%	249,910
Feb 19, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	166,532
Feb 18, 2026	0.58	0.59	0.58	0.59	0.59	-1.67%	223,027
Feb 17, 2026	0.59	0.60	0.59	0.60	0.60	2.74%	138,021
Feb 16, 2026	0.59	0.60	0.58	0.58	0.58	-2.67%	348,576
Feb 13, 2026	0.58	0.61	0.57	0.60	0.60	2.39%	453,987
Feb 12, 2026	0.60	0.64	0.58	0.59	0.59	-2.33%	129,749
Feb 11, 2026	0.63	0.63	0.59	0.60	0.60	-5.36%	154,595
Feb 10, 2026	0.61	0.64	0.58	0.63	0.63	3.59%	267,732
Feb 9, 2026	0.65	0.65	0.60	0.61	0.61	-0.33%	228,352
Feb 6, 2026	0.61	0.64	0.58	0.61	0.61	-0.97%	250,104
Feb 5, 2026	0.60	0.68	0.60	0.62	0.62	3.33%	432,512
Feb 4, 2026	0.63	0.63	0.60	0.60	0.60	-3.23%	92,707
Feb 3, 2026	0.60	0.63	0.60	0.62	0.62	1.64%	17,757
Feb 2, 2026	0.64	0.69	0.57	0.61	0.61	-5.28%	1,204,493
Jan 30, 2026	0.64	0.65	0.63	0.64	0.64	-0.92%	134,506
Jan 29, 2026	0.68	0.68	0.64	0.65	0.65	-	135,219
Jan 28, 2026	0.63	0.65	0.62	0.65	0.65	1.88%	74,048
Jan 27, 2026	0.64	0.64	0.63	0.64	0.64	-	2,000
Jan 26, 2026	0.67	0.67	0.63	0.64	0.64	-7.27%	103,063
Jan 23, 2026	0.67	0.69	0.62	0.69	0.69	9.21%	65,145
Jan 22, 2026	0.62	0.64	0.60	0.63	0.63	1.94%	218,105
Jan 21, 2026	0.63	0.63	0.57	0.62	0.62	-3.13%	422,046
Jan 20, 2026	0.68	0.69	0.60	0.64	0.64	-5.90%	329,462
Jan 19, 2026	0.65	0.68	0.64	0.68	0.68	5.28%	103,950
Jan 16, 2026	0.66	0.67	0.64	0.64	0.64	-2.72%	118,087
Jan 15, 2026	0.67	0.68	0.66	0.66	0.66	-1.19%	80,547
Jan 14, 2026	0.70	0.70	0.65	0.67	0.67	-2.90%	71,861
Jan 13, 2026	0.70	0.70	0.65	0.69	0.69	4.55%	114,954
Jan 12, 2026	0.64	0.70	0.63	0.66	0.66	4.43%	346,961
Jan 9, 2026	0.65	0.67	0.63	0.63	0.63	-4.24%	89,024
Jan 8, 2026	0.68	0.68	0.66	0.66	0.66	-3.23%	44,248
Jan 7, 2026	0.66	0.68	0.66	0.68	0.68	0.59%	331,717
Jan 6, 2026	0.67	0.70	0.67	0.68	0.68	-2.87%	197,572
Jan 5, 2026	0.74	0.75	0.69	0.70	0.70	-4.38%	364,221
Jan 2, 2026	0.77	0.77	0.71	0.73	0.73	-	153,106
Dec 30, 2025	0.70	0.75	0.69	0.73	0.73	4.29%	805,727
Dec 29, 2025	0.70	0.76	0.69	0.70	0.70	-12.28%	912,198
Dec 23, 2025	0.68	0.90	0.66	0.80	0.80	15.65%	829,712
Dec 22, 2025	0.69	0.73	0.66	0.69	0.69	1.77%	819,456
Dec 19, 2025	0.70	0.70	0.65	0.68	0.68	1.80%	458,244
Dec 18, 2025	0.65	0.70	0.64	0.67	0.67	-2.63%	370,869
Dec 17, 2025	0.66	0.69	0.64	0.68	0.68	6.54%	229,730
Dec 16, 2025	0.65	0.67	0.64	0.64	0.64	-2.73%	89,246
Dec 15, 2025	0.69	0.69	0.65	0.66	0.66	-4.62%	189,116
Dec 12, 2025	0.61	0.82	0.57	0.69	0.69	13.07%	663,507
Dec 11, 2025	0.63	0.65	0.60	0.61	0.61	-7.55%	708,175
Dec 10, 2025	0.60	0.70	0.59	0.66	0.66	12.97%	467,715
Dec 9, 2025	0.61	0.62	0.59	0.59	0.59	-4.87%	222,124
Dec 8, 2025	0.60	0.65	0.60	0.62	0.62	0.98%	106,010