Huddlestock Fintech AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 13, 2025	0.82	0.86	0.79	0.79	0.79	-6.82%	1,232,901
Jun 12, 2025	0.89	0.90	0.83	0.85	0.85	-5.35%	948,125
Jun 11, 2025	0.90	0.93	0.88	0.90	0.90	1.35%	443,545
Jun 10, 2025	0.88	0.92	0.86	0.89	0.89	-0.45%	641,337
Jun 6, 2025	0.87	0.91	0.85	0.89	0.89	1.14%	817,099
Jun 5, 2025	0.83	0.94	0.83	0.88	0.88	6.28%	1,727,251
Jun 4, 2025	0.87	0.88	0.80	0.83	0.83	0.49%	880,967
Jun 3, 2025	0.85	0.96	0.80	0.82	0.82	-4.19%	3,540,948
Jun 2, 2025	0.86	0.87	0.84	0.86	0.86	-1.15%	151,540
May 30, 2025	0.90	0.90	0.85	0.87	0.87	-2.03%	461,956
May 28, 2025	0.89	0.91	0.86	0.89	0.89	-0.22%	405,018
May 27, 2025	0.91	0.92	0.89	0.89	0.89	0.45%	269,412
May 26, 2025	0.90	0.90	0.88	0.89	0.89	-1.34%	321,795
May 23, 2025	0.90	0.90	0.88	0.90	0.90	-0.22%	217,995
May 22, 2025	0.89	0.91	0.88	0.90	0.90	1.12%	86,501