Huddlestock Fintech AS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.81	0.83	0.80	0.82	0.82	2.50%	108,229
Oct 22, 2026	0.84	0.84	0.75	0.80	0.80	-4.53%	733,198
Oct 21, 2026	0.81	0.86	0.80	0.84	0.84	1.95%	555,641
Oct 20, 2026	0.84	0.84	0.81	0.82	0.82	0.24%	110,844
Oct 19, 2026	0.85	0.85	0.79	0.82	0.82	-	366,663
Oct 16, 2026	0.88	0.88	0.76	0.82	0.82	-	1,098,148
Oct 15, 2026	0.69	0.85	0.65	0.82	0.82	18.84%	1,277,375
Oct 14, 2026	0.64	0.70	0.62	0.69	0.69	6.81%	339,236
Oct 13, 2026	0.61	0.70	0.59	0.65	0.65	-5.00%	1,157,483
Oct 12, 2026	0.59	0.70	0.59	0.68	0.68	4.62%	646,286
Oct 9, 2026	0.59	0.68	0.59	0.65	0.65	6.21%	373,957
Oct 8, 2026	0.65	0.70	0.61	0.61	0.61	-2.86%	702,809
Oct 7, 2026	0.54	0.75	0.53	0.63	0.63	16.24%	1,504,044
Oct 6, 2026	0.54	0.56	0.53	0.54	0.54	-2.87%	501,810
Oct 5, 2026	0.57	0.57	0.53	0.56	0.56	-1.76%	459,973
Oct 2, 2026	0.55	0.57	0.55	0.57	0.57	2.90%	123,301
Oct 1, 2026	0.52	0.55	0.52	0.55	0.55	6.98%	517,147
Sep 30, 2026	0.50	0.53	0.50	0.52	0.52	1.18%	355,034
Sep 29, 2026	0.52	0.53	0.51	0.51	0.51	-1.54%	111,523
Sep 28, 2026	0.52	0.53	0.52	0.52	0.52	-3.36%	82,445
Sep 25, 2026	0.52	0.54	0.50	0.54	0.54	1.13%	372,974
Sep 24, 2026	0.53	0.53	0.53	0.53	0.53	-2.93%	15,285
Sep 23, 2026	0.53	0.55	0.51	0.55	0.55	-1.80%	365,505
Sep 22, 2026	0.54	0.56	0.52	0.56	0.56	1.09%	228,426
Sep 21, 2026	0.57	0.57	0.53	0.55	0.55	-1.43%	694,619
Sep 18, 2026	0.56	0.58	0.54	0.56	0.56	3.72%	95,748
Sep 17, 2026	0.55	0.55	0.53	0.54	0.54	-0.37%	220,293
Sep 16, 2026	0.55	0.56	0.54	0.54	0.54	-	43,440
Sep 15, 2026	0.55	0.56	0.54	0.54	0.54	-1.46%	140,801
Sep 14, 2026	0.56	0.56	0.54	0.55	0.55	-2.49%	227,734
Sep 11, 2026	0.54	0.59	0.54	0.56	0.56	-0.35%	4,205
Sep 10, 2026	0.56	0.56	0.56	0.56	0.56	1.44%	3,500
Sep 9, 2026	0.53	0.58	0.53	0.56	0.56	0.72%	47,640
Sep 8, 2026	0.56	0.57	0.53	0.55	0.55	-3.16%	506,869
Sep 7, 2026	0.58	0.58	0.55	0.57	0.57	-	154,881
Sep 4, 2026	0.58	0.58	0.56	0.57	0.57	-1.72%	146,092
Sep 3, 2026	0.58	0.58	0.58	0.58	0.58	0.69%	25,862
Sep 2, 2026	0.58	0.58	0.58	0.58	0.58	-	49,300
Sep 1, 2026	0.59	0.65	0.57	0.58	0.58	-2.04%	294,560
Aug 31, 2026	0.57	0.59	0.57	0.59	0.59	-0.34%	167,875
Aug 28, 2026	0.55	0.59	0.55	0.59	0.59	8.86%	179,650
Aug 27, 2026	0.59	0.59	0.54	0.54	0.54	-5.57%	466,936
Aug 26, 2026	0.58	0.58	0.57	0.57	0.57	-2.05%	213,494
Aug 25, 2026	0.58	0.59	0.58	0.59	0.59	2.09%	17,353
Aug 24, 2026	0.56	0.58	0.56	0.57	0.57	-	28,329
Aug 21, 2026	0.56	0.57	0.56	0.57	0.57	0.70%	83,002
Aug 20, 2026	0.58	0.58	0.57	0.57	0.57	-3.39%	100,956
Aug 19, 2026	0.58	0.59	0.57	0.59	0.59	-1.01%	69,776
Aug 18, 2026	0.58	0.60	0.57	0.60	0.60	1.02%	41,965
Aug 17, 2026	0.57	0.59	0.55	0.59	0.59	3.51%	118,272