Huddlestock Fintech AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	0.67	0.68	0.67	0.68	0.68	0.59%	646,307
Oct 22, 2025	0.69	0.70	0.66	0.68	0.68	-2.02%	230,397
Oct 21, 2025	0.68	0.70	0.67	0.69	0.69	-0.86%	272,639
Oct 20, 2025	0.68	0.70	0.66	0.70	0.70	1.45%	286,956
Oct 17, 2025	0.70	0.71	0.69	0.69	0.69	-4.17%	86,900
Oct 16, 2025	0.69	0.76	0.69	0.72	0.72	-	39,098
Oct 15, 2025	0.72	0.73	0.67	0.72	0.72	-	179,209
Oct 14, 2025	0.69	0.73	0.68	0.72	0.72	3.75%	106,078
Oct 13, 2025	0.66	0.72	0.66	0.69	0.69	-0.29%	141,424
Oct 10, 2025	0.72	0.72	0.67	0.70	0.70	3.57%	121,983
Oct 9, 2025	0.69	0.69	0.65	0.67	0.67	-5.88%	659,557
Oct 8, 2025	0.76	0.79	0.68	0.71	0.71	-7.99%	868,720
Oct 7, 2025	0.76	0.78	0.74	0.78	0.78	-0.51%	19,180
Oct 6, 2025	0.71	0.79	0.71	0.78	0.78	-3.70%	42,724
Oct 3, 2025	0.70	0.81	0.70	0.81	0.81	14.41%	200,165
Oct 2, 2025	0.72	0.74	0.70	0.71	0.71	-1.39%	202,677
Oct 1, 2025	0.71	0.72	0.69	0.72	0.72	-	58,433
Sep 30, 2025	0.68	0.73	0.68	0.72	0.72	5.59%	691,123
Sep 29, 2025	0.66	0.68	0.66	0.68	0.68	4.29%	157,268
Sep 26, 2025	0.70	0.70	0.65	0.65	0.65	-4.12%	255,448
Sep 25, 2025	0.66	0.70	0.66	0.68	0.68	1.80%	520,650
Sep 24, 2025	0.68	0.68	0.66	0.67	0.67	-0.30%	290,095
Sep 23, 2025	0.66	0.68	0.65	0.67	0.67	2.76%	368,931
Sep 22, 2025	0.64	0.67	0.63	0.65	0.65	0.31%	410,181
Sep 19, 2025	0.66	0.68	0.62	0.65	0.65	-2.99%	502,449
Sep 18, 2025	0.67	0.69	0.66	0.67	0.67	0.30%	28,667
Sep 17, 2025	0.66	0.69	0.66	0.67	0.67	-	16,934
Sep 16, 2025	0.66	0.67	0.66	0.67	0.67	1.21%	160,970
Sep 15, 2025	0.70	0.70	0.66	0.66	0.66	-1.20%	162,162
Sep 12, 2025	0.66	0.67	0.66	0.67	0.67	-0.89%	40,796
Sep 11, 2025	0.68	0.68	0.67	0.67	0.67	-1.75%	39,842
Sep 10, 2025	0.67	0.70	0.67	0.69	0.69	2.39%	434,727
Sep 9, 2025	0.69	0.69	0.65	0.67	0.67	0.30%	163,419
Sep 8, 2025	0.66	0.67	0.64	0.67	0.67	1.21%	443,649
Sep 5, 2025	0.65	0.70	0.64	0.66	0.66	1.54%	747,566
Sep 4, 2025	0.70	0.70	0.65	0.65	0.65	-2.11%	331,107
Sep 3, 2025	0.68	0.70	0.64	0.66	0.66	-7.00%	605,754
Sep 2, 2025	0.72	0.72	0.67	0.71	0.71	-1.11%	368,851
Sep 1, 2025	0.75	0.75	0.67	0.72	0.72	-1.90%	322,489
Aug 29, 2025	0.77	0.77	0.69	0.74	0.74	-5.64%	2,033,053
Aug 28, 2025	0.87	0.87	0.76	0.78	0.78	-2.26%	598,113
Aug 27, 2025	0.73	0.80	0.73	0.80	0.80	9.02%	991,232
Aug 26, 2025	0.73	0.77	0.72	0.73	0.73	-3.17%	608,404
Aug 25, 2025	0.73	0.78	0.70	0.76	0.76	2.44%	738,359
Aug 22, 2025	0.71	0.74	0.70	0.74	0.74	3.07%	558,933
Aug 21, 2025	0.68	0.78	0.68	0.72	0.72	5.29%	1,930,171
Aug 20, 2025	0.70	0.70	0.66	0.68	0.68	-4.76%	756,630
Aug 19, 2025	0.72	0.72	0.70	0.71	0.71	-0.83%	137,483
Aug 18, 2025	0.74	0.74	0.70	0.72	0.72	-3.23%	303,278
Aug 15, 2025	0.72	0.74	0.70	0.74	0.74	1.92%	75,925