Huhtamaki Oyj HUH1V
OMXHEX · Finland · Process Industries
€27.08-1.86 (-6.43%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €27.08 | -6.43% | €28.58 | €28.58 | €27.06 | 612.08K |
| 2026-09-30 | €28.94 | -1.90% | €29.10 | €29.42 | €28.80 | 273.14K |
| 2026-09-29 | €29.50 | -0.67% | €29.74 | €29.88 | €29.46 | 272.01K |
| 2026-09-28 | €29.70 | -1.33% | €30.20 | €30.32 | €29.70 | 277.35K |
| 2026-09-25 | €30.10 | +0.07% | €30.20 | €30.40 | €30.10 | 163.56K |
| 2026-09-24 | €30.08 | -1.76% | €30.58 | €30.70 | €30.08 | 248.76K |
| 2026-09-23 | €30.62 | -0.13% | €30.78 | €30.94 | €30.54 | 151.75K |
| 2026-09-22 | €30.66 | +1.25% | €30.30 | €30.86 | €30.30 | 185.28K |
| 2026-09-21 | €30.28 | -0.13% | €30.50 | €30.50 | €30.10 | 168.71K |
| 2026-09-18 | €30.32 | -0.85% | €30.58 | €30.60 | €30.20 | 391.04K |
| 2026-09-17 | €30.58 | +0.46% | €30.44 | €30.58 | €30.34 | 181.49K |
| 2026-09-16 | €30.44 | +0.26% | €30.36 | €30.46 | €30.16 | 126.45K |
| 2026-09-15 | €30.36 | +1.13% | €29.92 | €30.40 | €29.78 | 232.40K |
| 2026-09-14 | €30.02 | -1.77% | €30.32 | €30.46 | €29.94 | 297.49K |
| 2026-09-11 | €30.56 | -0.52% | €30.78 | €30.80 | €30.56 | 145.22K |
| 2026-09-10 | €30.72 | -0.65% | €30.92 | €30.98 | €30.72 | 127.08K |
| 2026-09-09 | €30.92 | -1.53% | €31.40 | €31.54 | €30.80 | 134.78K |
| 2026-09-08 | €31.40 | +0.64% | €31.20 | €31.62 | €31.14 | 195.79K |
| 2026-09-07 | €31.20 | -1.52% | €31.60 | €31.60 | €31.16 | 171.55K |
| 2026-09-04 | €31.68 | +0.64% | €31.24 | €31.76 | €31.20 | 134.34K |
| 2026-09-03 | €31.48 | -1.25% | €31.90 | €31.90 | €31.20 | 231.17K |
| 2026-09-02 | €31.88 | -0.50% | €32.04 | €32.12 | €31.78 | 137.43K |
| 2026-09-01 | €32.04 | -0.25% | €32.12 | €32.34 | €31.92 | 144.60K |
| 2026-08-31 | €32.12 | -0.93% | €32.32 | €32.42 | €32.12 | 398.39K |
| 2026-08-28 | €32.42 | +0.19% | €32.38 | €32.72 | €32.38 | 131.96K |
| 2026-08-27 | €32.36 | -0.19% | €32.38 | €32.42 | €32.14 | 117.10K |
| 2026-08-26 | €32.42 | +0.81% | €32.14 | €32.42 | €31.96 | 242.41K |
| 2026-08-25 | €32.16 | +0.25% | €32.08 | €32.24 | €31.94 | 157.08K |
| 2026-08-24 | €32.08 | +1.45% | €31.62 | €32.08 | €31.58 | 240.84K |
| 2026-08-21 | €31.62 | -0.13% | €31.70 | €31.82 | €31.52 | 156.02K |
| 2026-08-20 | €31.66 | +1.15% | €31.22 | €31.72 | €31.12 | 232.71K |
| 2026-08-19 | €31.30 | +0.19% | €31.20 | €31.30 | €30.74 | 283.17K |
| 2026-08-18 | €31.24 | +0.19% | €31.20 | €31.40 | €31.04 | 188.26K |
| 2026-08-17 | €31.18 | -1.52% | €31.54 | €31.54 | €31.12 | 168.29K |
| 2026-08-14 | €31.66 | -0.06% | €31.80 | €31.88 | €31.62 | 165.32K |
| 2026-08-13 | €31.68 | -0.31% | €31.80 | €31.92 | €31.64 | 163.71K |
| 2026-08-12 | €31.78 | +0.76% | €31.54 | €31.78 | €31.32 | 232.48K |
| 2026-08-11 | €31.54 | 0.00% | €31.50 | €31.62 | €31.32 | 152.62K |
| 2026-08-10 | €31.54 | -0.19% | €31.60 | €31.62 | €31.32 | 202.67K |
| 2026-08-07 | €31.60 | -0.13% | €31.62 | €31.72 | €31.50 | 220.08K |
| 2026-08-06 | €31.64 | +0.06% | €31.62 | €31.90 | €31.56 | 245.49K |
| 2026-08-05 | €31.62 | +0.83% | €31.46 | €31.76 | €31.36 | 269.60K |
| 2026-08-04 | €31.36 | +0.13% | €31.30 | €31.46 | €31.14 | 230.89K |
| 2026-08-03 | €31.32 | +1.36% | €30.90 | €31.46 | €30.86 | 260.39K |
| 2026-07-31 | €30.90 | -0.64% | €31.18 | €31.22 | €30.66 | 431.84K |
| 2026-07-30 | €31.10 | +0.13% | €31.16 | €31.68 | €31.06 | 295.61K |
| 2026-07-29 | €31.06 | -0.89% | €31.26 | €31.36 | €30.90 | 310.18K |
| 2026-07-28 | €31.34 | +2.82% | €30.56 | €31.34 | €30.56 | 475.83K |
| 2026-07-27 | €30.48 | +0.73% | €30.44 | €30.74 | €30.00 | 321.86K |
| 2026-07-24 | €30.26 | +4.34% | €29.80 | €30.50 | €29.80 | 619.72K |
| 2026-07-23 | €29.00 | +5.99% | €29.20 | €29.82 | €29.00 | 941.65K |
| 2026-07-22 | €27.36 | +1.79% | €26.96 | €27.48 | €26.78 | 310.58K |
| 2026-07-21 | €26.88 | +0.67% | €26.76 | €26.90 | €26.64 | 225.83K |
| 2026-07-20 | €26.70 | -0.82% | €26.86 | €27.06 | €26.70 | 314.89K |
| 2026-07-17 | €26.92 | +1.58% | €26.50 | €27.00 | €26.44 | 243.29K |
| 2026-07-16 | €26.50 | +0.84% | €26.30 | €26.50 | €26.22 | 154.29K |
| 2026-07-15 | €26.28 | +0.92% | €26.16 | €26.38 | €25.94 | 201.75K |
| 2026-07-14 | €26.04 | 0.00% | €26.00 | €26.24 | €25.94 | 170.83K |
| 2026-07-13 | €26.04 | -1.51% | €25.90 | €26.18 | €25.76 | 239.39K |
| 2026-07-10 | €26.44 | +1.30% | €26.22 | €26.48 | €26.16 | 351.25K |
| 2026-07-09 | €26.10 | -0.15% | €26.32 | €26.32 | €25.96 | 231.33K |
| 2026-07-08 | €26.14 | -1.21% | €26.34 | €26.36 | €25.96 | 303.25K |
| 2026-07-07 | €26.46 | +0.84% | €26.30 | €26.72 | €26.26 | 197.43K |
| 2026-07-06 | €26.24 | -2.02% | €26.78 | €26.84 | €26.24 | 227.17K |
| 2026-07-03 | €26.78 | +0.83% | €26.64 | €26.80 | €26.60 | 170.20K |
| 2026-07-02 | €26.56 | +2.23% | €26.04 | €26.56 | €26.04 | 296.71K |
| 2026-07-01 | €25.98 | -1.14% | €26.28 | €26.28 | €25.86 | 312.35K |
| 2026-06-30 | €26.28 | +0.46% | €26.20 | €26.28 | €26.10 | 257.14K |
| 2026-06-29 | €26.16 | -0.83% | €26.38 | €26.42 | €26.16 | 204.89K |
| 2026-06-26 | €26.38 | -1.57% | €26.70 | €26.70 | €26.24 | 264.58K |
| 2026-06-25 | €26.80 | +0.98% | €26.70 | €26.94 | €26.58 | 204.97K |
| 2026-06-24 | €26.54 | -0.15% | €26.54 | €26.72 | €26.36 | 385.09K |
| 2026-06-23 | €26.58 | -0.89% | €26.70 | €26.70 | €26.42 | 194.63K |
| 2026-06-22 | €26.82 | -1.03% | €27.10 | €27.10 | €26.32 | 287.03K |
| 2026-06-18 | €27.10 | 0.00% | €27.04 | €27.10 | €26.58 | 130.33K |
| 2026-06-17 | €27.10 | -0.37% | €27.34 | €27.40 | €27.04 | 127.97K |
| 2026-06-16 | €27.20 | +0.07% | €27.36 | €27.36 | €26.90 | 103.60K |
| 2026-06-15 | €27.18 | +1.72% | €27.22 | €27.64 | €27.14 | 142.12K |
| 2026-06-12 | €26.72 | +1.52% | €26.60 | €26.92 | €26.60 | 192.95K |
| 2026-06-11 | €26.32 | -1.20% | €26.40 | €26.56 | €26.24 | 112.31K |
| 2026-06-10 | €26.64 | -1.11% | €26.80 | €27.00 | €26.40 | 133.41K |
| 2026-06-09 | €26.94 | +0.60% | €26.60 | €27.02 | €26.60 | 77.70K |
| 2026-06-08 | €26.78 | -0.37% | €26.74 | €26.80 | €26.48 | 123.80K |
| 2026-06-05 | €26.88 | +0.52% | €26.74 | €27.02 | €26.72 | 87.76K |
| 2026-06-04 | €26.74 | -0.07% | €26.74 | €26.98 | €26.72 | 93.08K |
| 2026-06-03 | €26.76 | -0.96% | €27.00 | €27.00 | €26.60 | 165.18K |
| 2026-06-02 | €27.02 | +1.12% | €26.86 | €27.08 | €26.78 | 94.69K |
| 2026-06-01 | €26.72 | -2.55% | €27.40 | €27.40 | €26.72 | 189.68K |
| 2026-05-29 | €27.42 | -0.80% | €27.58 | €27.80 | €27.36 | 140.41K |
| 2026-05-28 | €27.64 | +1.10% | €27.30 | €27.68 | €27.18 | 157.81K |