Huddlestock Fintech AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	422,378
Dec 4, 2025	0.59	0.60	0.59	0.60	0.60	-0.66%	94,553
Dec 3, 2025	0.60	0.64	0.59	0.60	0.60	0.67%	377,720
Dec 2, 2025	0.59	0.60	0.57	0.60	0.60	-1.64%	500,390
Dec 1, 2025	0.60	0.63	0.58	0.61	0.61	2.69%	209,101
Nov 28, 2025	0.62	0.62	0.59	0.59	0.59	-1.00%	192,281
Nov 27, 2025	0.60	0.63	0.60	0.60	0.60	-1.32%	160,304
Nov 26, 2025	0.61	0.61	0.55	0.61	0.61	6.67%	85,534
Nov 25, 2025	0.58	0.59	0.55	0.57	0.57	1.06%	259,261
Nov 24, 2025	0.59	0.59	0.56	0.56	0.56	-3.09%	192,897
Nov 21, 2025	0.63	0.63	0.55	0.58	0.58	-4.59%	985,357
Nov 20, 2025	0.62	0.62	0.61	0.61	0.61	-7.58%	699,979
Nov 19, 2025	0.65	0.66	0.62	0.66	0.66	4.10%	50,938
Nov 18, 2025	0.68	0.68	0.63	0.63	0.63	-0.63%	630,057
Nov 17, 2025	0.67	0.69	0.63	0.64	0.64	-0.31%	1,109,565
Nov 14, 2025	0.68	0.68	0.63	0.64	0.64	-1.54%	167,044
Nov 13, 2025	0.68	0.68	0.64	0.65	0.65	-0.61%	211,750
Nov 12, 2025	0.64	0.67	0.64	0.65	0.65	-1.80%	218,559
Nov 11, 2025	0.64	0.67	0.63	0.67	0.67	0.30%	202,953
Nov 10, 2025	0.65	0.67	0.64	0.66	0.66	2.15%	684,646
Nov 7, 2025	0.69	0.69	0.64	0.65	0.65	-1.22%	371,399
Nov 6, 2025	0.67	0.69	0.65	0.66	0.66	-2.37%	363,600
Nov 5, 2025	0.68	0.70	0.66	0.67	0.67	-0.30%	410,604
Nov 4, 2025	0.68	0.69	0.68	0.68	0.68	-1.46%	229,024
Nov 3, 2025	0.72	0.72	0.68	0.69	0.69	-2.56%	117,048
Oct 31, 2025	0.70	0.72	0.70	0.70	0.54	0.57%	68,731
Oct 30, 2025	0.71	0.73	0.68	0.70	0.54	-1.96%	570,759
Oct 29, 2025	0.69	0.73	0.69	0.71	0.55	-1.38%	483,167
Oct 28, 2025	0.70	0.72	0.67	0.72	0.56	3.43%	501,569
Oct 27, 2025	0.68	0.70	0.68	0.70	0.54	2.94%	272,390
Oct 24, 2025	0.68	0.69	0.66	0.68	0.52	-0.58%	891,341
Oct 23, 2025	0.67	0.68	0.67	0.68	0.53	0.59%	646,307
Oct 22, 2025	0.69	0.70	0.66	0.68	0.52	-2.02%	230,397
Oct 21, 2025	0.68	0.70	0.67	0.69	0.53	-0.86%	272,639
Oct 20, 2025	0.68	0.70	0.66	0.70	0.54	1.45%	286,956
Oct 17, 2025	0.70	0.71	0.69	0.69	0.53	-4.17%	86,900
Oct 16, 2025	0.69	0.76	0.69	0.72	0.55	-	39,098
Oct 15, 2025	0.72	0.73	0.67	0.72	0.55	-	179,209
Oct 14, 2025	0.69	0.73	0.68	0.72	0.55	3.75%	106,078
Oct 13, 2025	0.66	0.72	0.66	0.69	0.53	-0.29%	141,424
Oct 10, 2025	0.72	0.72	0.67	0.70	0.54	3.57%	121,983
Oct 9, 2025	0.69	0.69	0.65	0.67	0.52	-5.88%	659,557
Oct 8, 2025	0.76	0.79	0.68	0.71	0.55	-7.99%	868,720
Oct 7, 2025	0.76	0.78	0.74	0.78	0.60	-0.51%	19,180
Oct 6, 2025	0.71	0.79	0.71	0.78	0.60	-3.70%	42,724
Oct 3, 2025	0.70	0.81	0.70	0.81	0.62	14.41%	200,165
Oct 2, 2025	0.72	0.74	0.70	0.71	0.54	-1.39%	202,677
Oct 1, 2025	0.71	0.72	0.69	0.72	0.55	-	58,433
Sep 30, 2025	0.68	0.73	0.68	0.72	0.55	5.59%	691,123
Sep 29, 2025	0.66	0.68	0.66	0.68	0.52	4.29%	157,268