Hiab Oyj (BIT:1HIAB)
Italy
· Delayed Price · Currency is EUR 52.20
+1.60 (3.16%)
At close: Dec 3, 2025
Hiab Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 11.80% | - |
| Dec 4, 2025 | 54.80 | 54.80 | 54.80 | 52.95 | 52.95 | 1.44% | 6 |
| Dec 3, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 3.16% | - |
| Dec 2, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.60 | 3.05% | - |
| Dec 1, 2025 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | -0.16% | - |
| Nov 28, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | -0.12% | - |
| Nov 27, 2025 | 49.24 | 49.24 | 49.24 | 49.24 | 49.24 | 2.41% | - |
| Nov 26, 2025 | 48.08 | 48.08 | 48.08 | 48.08 | 48.08 | 3.98% | - |
| Nov 25, 2025 | 46.24 | 46.24 | 46.24 | 46.24 | 46.24 | 0.61% | - |
| Nov 24, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - | - |
| Nov 21, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | -1.03% | - |
| Nov 20, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | 1.18% | - |
| Nov 19, 2025 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | 0.26% | - |
| Nov 18, 2025 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | 0.26% | - |
| Nov 17, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.13% | - |
| Nov 14, 2025 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | -0.74% | - |
| Nov 13, 2025 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | -1.33% | - |
| Nov 12, 2025 | 46.68 | 46.68 | 46.68 | 46.68 | 46.68 | -0.38% | - |
| Nov 11, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -0.17% | - |
| Nov 10, 2025 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 0.04% | - |
| Nov 7, 2025 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | -2.09% | - |
| Nov 6, 2025 | 47.92 | 47.92 | 47.92 | 47.92 | 47.92 | -0.79% | - |
| Nov 5, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.08% | - |
| Nov 4, 2025 | 48.26 | 48.26 | 48.26 | 48.26 | 48.26 | 0.42% | - |
| Nov 3, 2025 | 48.06 | 48.06 | 48.06 | 48.06 | 48.06 | 1.74% | - |
| Oct 31, 2025 | 47.24 | 47.24 | 47.24 | 47.24 | 47.24 | 1.59% | - |
| Oct 30, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 29, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - | - |
| Oct 28, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 0.04% | - |
| Oct 27, 2025 | 46.48 | 46.48 | 46.48 | 46.48 | 46.48 | 0.09% | - |
| Oct 24, 2025 | 46.44 | 46.44 | 46.44 | 46.44 | 46.44 | -7.77% | - |
| Oct 23, 2025 | 50.35 | 50.35 | 50.35 | 50.35 | 50.35 | 2.63% | - |
| Oct 22, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | 0.08% | - |
| Oct 21, 2025 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | -1.05% | - |
| Oct 20, 2025 | 49.54 | 49.54 | 49.54 | 49.54 | 49.54 | 0.69% | - |
| Oct 17, 2025 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Oct 16, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.38% | - |
| Oct 15, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - | - |
| Oct 14, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.10% | - |
| Oct 13, 2025 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 0.20% | - |
| Oct 10, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.88% | - |
| Oct 9, 2025 | 50.65 | 51.20 | 48.14 | 51.10 | 51.10 | 0.89% | 297 |
| Oct 8, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | -0.30% | - |
| Oct 7, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 3.21% | - |
| Oct 6, 2025 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | 0.16% | - |
| Oct 3, 2025 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | 0.45% | - |
| Oct 2, 2025 | 48.92 | 48.92 | 48.92 | 48.92 | 48.92 | 0.95% | - |
| Oct 1, 2025 | 48.46 | 48.46 | 48.46 | 48.46 | 48.46 | -3.04% | - |
| Sep 30, 2025 | 48.41 | 48.41 | 48.41 | 49.98 | 48.41 | 0.04% | - |
| Sep 29, 2025 | 48.39 | 48.39 | 48.39 | 49.96 | 48.39 | -0.28% | - |
| Sep 26, 2025 | 48.53 | 48.53 | 48.53 | 50.10 | 48.53 | -0.20% | - |
| Sep 25, 2025 | 48.62 | 48.62 | 48.62 | 50.20 | 48.62 | - | - |
| Sep 24, 2025 | 48.62 | 48.62 | 48.62 | 50.20 | 48.62 | -0.30% | - |
| Sep 23, 2025 | 48.77 | 48.77 | 48.77 | 50.35 | 48.77 | 1.31% | - |
| Sep 22, 2025 | 48.14 | 48.14 | 48.14 | 49.70 | 48.14 | -0.80% | - |
| Sep 19, 2025 | 48.53 | 48.53 | 48.53 | 50.10 | 48.53 | -1.09% | - |
| Sep 18, 2025 | 49.06 | 49.06 | 49.06 | 50.65 | 49.06 | -1.65% | - |
| Sep 17, 2025 | 49.88 | 49.88 | 49.88 | 51.50 | 49.88 | -1.06% | - |
| Sep 16, 2025 | 50.42 | 50.42 | 50.42 | 52.05 | 50.41 | -1.61% | - |
| Sep 15, 2025 | 51.24 | 51.24 | 51.24 | 52.90 | 51.24 | -0.47% | - |
| Sep 12, 2025 | 51.48 | 51.48 | 51.48 | 53.15 | 51.48 | 0.28% | - |
| Sep 11, 2025 | 51.34 | 51.34 | 51.34 | 53.00 | 51.34 | -0.47% | - |
| Sep 10, 2025 | 51.58 | 51.58 | 51.58 | 53.25 | 51.58 | -0.65% | - |
| Sep 9, 2025 | 51.92 | 51.92 | 51.92 | 53.60 | 51.92 | -0.92% | - |
| Sep 8, 2025 | 52.40 | 52.40 | 52.40 | 54.10 | 52.40 | 0.84% | - |
| Sep 5, 2025 | 51.97 | 51.97 | 51.97 | 53.65 | 51.96 | 0.28% | - |
| Sep 4, 2025 | 51.82 | 51.82 | 51.82 | 53.50 | 51.82 | -3.69% | - |
| Sep 3, 2025 | 53.81 | 53.81 | 53.81 | 55.55 | 53.81 | -1.86% | - |
| Sep 2, 2025 | 54.82 | 54.82 | 54.82 | 56.60 | 54.82 | -0.35% | - |
| Sep 1, 2025 | 55.02 | 55.02 | 55.02 | 56.80 | 55.02 | 0.89% | - |
| Aug 29, 2025 | 54.53 | 54.53 | 54.53 | 56.30 | 54.53 | -2.51% | - |
| Aug 28, 2025 | 55.94 | 55.94 | 55.94 | 57.75 | 55.94 | 0.43% | - |
| Aug 27, 2025 | 55.69 | 55.69 | 55.69 | 57.50 | 55.69 | -0.61% | - |
| Aug 26, 2025 | 56.03 | 56.03 | 56.03 | 57.85 | 56.03 | -1.28% | - |
| Aug 25, 2025 | 56.76 | 56.76 | 56.76 | 58.60 | 56.76 | 1.03% | - |
| Aug 22, 2025 | 56.18 | 56.18 | 56.18 | 58.00 | 56.18 | -0.26% | - |
| Aug 21, 2025 | 56.32 | 56.32 | 56.32 | 58.15 | 56.32 | -1.52% | - |
| Aug 20, 2025 | 57.20 | 57.20 | 57.20 | 59.05 | 57.20 | 0.17% | - |
| Aug 19, 2025 | 57.10 | 57.10 | 57.10 | 58.95 | 57.10 | - | - |
| Aug 18, 2025 | 57.10 | 57.10 | 57.10 | 58.95 | 57.10 | - | - |
| Aug 14, 2025 | 57.10 | 57.10 | 57.10 | 58.95 | 57.10 | -0.67% | - |
| Aug 13, 2025 | 57.49 | 57.49 | 57.49 | 59.35 | 57.49 | 0.76% | - |
| Aug 12, 2025 | 57.05 | 57.05 | 57.05 | 58.90 | 57.05 | -1.01% | - |
| Aug 11, 2025 | 57.63 | 57.63 | 57.63 | 59.50 | 57.63 | 0.93% | - |
| Aug 8, 2025 | 57.10 | 57.10 | 57.10 | 58.95 | 57.10 | -0.34% | - |
| Aug 7, 2025 | 57.29 | 57.29 | 57.29 | 59.15 | 57.29 | -0.34% | - |
| Aug 6, 2025 | 57.49 | 57.49 | 57.49 | 59.35 | 57.49 | 0.94% | - |
| Aug 5, 2025 | 56.95 | 56.95 | 56.95 | 58.80 | 56.95 | -0.59% | - |
| Aug 4, 2025 | 57.29 | 57.29 | 57.29 | 59.15 | 57.29 | - | - |
| Aug 1, 2025 | 57.29 | 57.29 | 57.29 | 59.15 | 57.29 | -0.92% | - |
| Jul 31, 2025 | 57.83 | 57.83 | 57.83 | 59.70 | 57.82 | 0.84% | - |
| Jul 30, 2025 | 57.34 | 57.34 | 57.34 | 59.20 | 57.34 | -1.00% | - |
| Jul 29, 2025 | 57.92 | 57.92 | 57.92 | 59.80 | 57.92 | -1.73% | - |
| Jul 28, 2025 | 58.94 | 58.94 | 58.94 | 60.85 | 58.94 | 2.27% | - |
| Jul 25, 2025 | 57.63 | 57.63 | 57.63 | 59.50 | 57.63 | 0.68% | - |
| Jul 24, 2025 | 57.24 | 57.24 | 57.24 | 59.10 | 57.24 | 2.07% | - |
| Jul 23, 2025 | 56.08 | 56.08 | 56.08 | 57.90 | 56.08 | 5.85% | - |
| Jul 22, 2025 | 52.98 | 52.98 | 52.98 | 54.70 | 52.98 | -2.76% | - |
| Jul 21, 2025 | 54.48 | 54.48 | 54.48 | 56.25 | 54.48 | 1.17% | - |
| Jul 18, 2025 | 54.10 | 54.10 | 54.10 | 55.60 | 53.85 | 1.55% | 2 |