Huddlestock Fintech AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	0.76	0.76	0.69	0.73	0.73	1.96%	868,339
Aug 13, 2025	0.78	0.78	0.68	0.72	0.72	-0.83%	575,682
Aug 12, 2025	0.70	0.73	0.68	0.72	0.72	2.56%	247,874
Aug 11, 2025	0.73	0.73	0.66	0.70	0.70	2.33%	801,617
Aug 8, 2025	0.71	0.71	0.68	0.69	0.69	-1.71%	492,342
Aug 7, 2025	0.73	0.78	0.65	0.70	0.70	1.16%	908,305
Aug 6, 2025	0.73	0.73	0.64	0.69	0.69	-	1,821,614
Aug 5, 2025	0.73	0.73	0.67	0.69	0.69	-1.70%	364,567
Aug 4, 2025	0.75	0.75	0.68	0.70	0.70	0.28%	1,665,756
Aug 1, 2025	0.73	0.73	0.69	0.70	0.70	-0.28%	467,211
Jul 31, 2025	0.69	0.72	0.69	0.70	0.70	-0.56%	313,155
Jul 30, 2025	0.70	0.71	0.69	0.71	0.71	1.14%	671,201
Jul 29, 2025	0.73	0.74	0.69	0.70	0.70	-4.37%	1,605,270
Jul 28, 2025	0.75	0.82	0.71	0.73	0.73	-1.35%	249,649
Jul 25, 2025	0.80	0.80	0.71	0.74	0.74	-2.37%	665,912
Jul 24, 2025	0.74	0.76	0.68	0.76	0.76	1.60%	376,133
Jul 23, 2025	0.75	0.77	0.74	0.75	0.75	3.89%	11,702
Jul 22, 2025	0.70	0.80	0.70	0.72	0.72	-2.17%	74,239
Jul 21, 2025	0.70	0.74	0.70	0.74	0.74	0.82%	71,260
Jul 18, 2025	0.74	0.74	0.70	0.73	0.73	-	31,503
Jul 17, 2025	0.74	0.74	0.66	0.73	0.73	1.39%	686,041
Jul 16, 2025	0.74	0.74	0.70	0.72	0.72	-0.28%	261,447
Jul 15, 2025	0.79	0.79	0.70	0.72	0.72	0.28%	69,751
Jul 14, 2025	0.73	0.74	0.70	0.72	0.72	-1.64%	228,737
Jul 11, 2025	0.72	0.76	0.71	0.73	0.73	1.67%	227,348
Jul 10, 2025	0.80	0.80	0.71	0.72	0.72	-0.55%	117,294
Jul 9, 2025	0.75	0.77	0.72	0.72	0.72	-1.36%	121,016
Jul 8, 2025	0.74	0.74	0.73	0.73	0.73	0.27%	96,911
Jul 7, 2025	0.70	0.79	0.70	0.73	0.73	-1.61%	398,625
Jul 4, 2025	0.75	0.75	0.72	0.74	0.74	-0.80%	507,935
Jul 3, 2025	0.76	0.76	0.72	0.75	0.75	-2.09%	356,509
Jul 2, 2025	0.75	0.80	0.71	0.77	0.77	1.06%	82,484
Jul 1, 2025	0.77	0.79	0.70	0.76	0.76	0.53%	219,568
Jun 30, 2025	0.76	0.77	0.70	0.75	0.75	-3.33%	925,177
Jun 27, 2025	0.80	0.80	0.75	0.78	0.78	-2.50%	368,366
Jun 26, 2025	0.80	0.80	0.76	0.80	0.80	-	201,357
Jun 25, 2025	0.78	0.80	0.73	0.80	0.80	6.67%	545,782
Jun 24, 2025	0.79	0.79	0.74	0.75	0.75	-	210,059
Jun 23, 2025	0.89	0.89	0.74	0.75	0.75	-3.35%	135,434
Jun 20, 2025	0.76	0.82	0.76	0.78	0.78	1.57%	148,579
Jun 19, 2025	0.76	0.81	0.69	0.76	0.76	-3.29%	1,054,671
Jun 18, 2025	0.72	0.79	0.70	0.79	0.79	6.76%	852,852
Jun 17, 2025	0.84	0.84	0.70	0.74	0.74	-3.90%	665,137
Jun 16, 2025	0.80	0.86	0.76	0.77	0.77	-2.78%	883,463