Huddlestock Fintech AS (OSL:HUDL)
0.6660
-0.0180 (-2.63%)
Oct 24, 2025, 3:36 PM CET
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 |