Harvia Oyj (FRA:G1U)
Germany
· Delayed Price · Currency is EUR 41.10
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:07 AM CET
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - | - |
| Dec 3, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | 1.61% | - |
| Dec 2, 2025 | 40.65 | 40.65 | 40.45 | 40.45 | 40.45 | -1.46% | - |
| Dec 1, 2025 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | 0.37% | - |
| Nov 28, 2025 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | -0.24% | - |
| Nov 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.61% | - |
| Nov 26, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 2.00% | - |
| Nov 25, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 0.76% | - |
| Nov 24, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.25% | - |
| Nov 21, 2025 | 39.75 | 39.75 | 39.75 | 39.75 | 39.75 | -0.50% | - |
| Nov 20, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | 1.40% | - |
| Nov 19, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.90% | - |
| Nov 18, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -4.99% | - |
| Nov 17, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -1.56% | - |
| Nov 14, 2025 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | -0.60% | - |
| Nov 13, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Nov 12, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 2.56% | - |
| Nov 11, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.24% | - |
| Nov 10, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -3.43% | - |
| Nov 7, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 21.20% | - |
| Nov 6, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | -0.99% | - |
| Nov 5, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -2.35% | - |
| Nov 4, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | 1.12% | - |
| Nov 3, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | 1.71% | - |
| Oct 31, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.43% | - |
| Oct 30, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -1.13% | - |
| Oct 29, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.98% | - |
| Oct 28, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.56% | - |
| Oct 27, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.42% | - |
| Oct 24, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 1.41% | - |
| Oct 23, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | 1.57% | - |
| Oct 22, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.29% | - |
| Oct 21, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 1.01% | - |
| Oct 20, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - | - |
| Oct 17, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.18 | -0.14% | - |
| Oct 16, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | 0.58% | - |
| Oct 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.03 | -1.29% | - |
| Oct 14, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.48 | 1.01% | - |
| Oct 13, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.13 | -2.27% | - |
| Oct 10, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 34.92 | -3.29% | - |
| Oct 9, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.11 | 5.49% | - |
| Oct 8, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | - | - |
| Oct 7, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.23 | -0.86% | - |
| Oct 6, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.53 | 0.72% | - |
| Oct 3, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.28 | 1.91% | - |
| Oct 2, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 33.64 | 0.15% | - |
| Oct 1, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.59 | - | - |
| Sep 30, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.59 | 1.65% | - |
| Sep 29, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.04 | -3.75% | - |
| Sep 26, 2025 | 34.25 | 34.70 | 34.25 | 34.70 | 34.33 | 0.14% | 10 |
| Sep 25, 2025 | 35.05 | 35.05 | 34.65 | 34.65 | 34.28 | -5.71% | 50 |
| Sep 24, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.36 | -0.54% | - |
| Sep 23, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | 0.41% | - |
| Sep 22, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.41 | -2.00% | - |
| Sep 19, 2025 | 37.55 | 37.55 | 37.55 | 37.55 | 37.15 | 2.18% | - |
| Sep 18, 2025 | 36.75 | 36.75 | 36.75 | 36.75 | 36.36 | -1.87% | - |
| Sep 17, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.05 | - | - |
| Sep 16, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.05 | -0.53% | - |
| Sep 15, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.25 | 1.89% | - |
| Sep 12, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | 0.14% | - |
| Sep 11, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.50 | 0.54% | - |
| Sep 10, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.31 | -1.61% | - |
| Sep 9, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 36.90 | 1.22% | - |
| Sep 8, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.46 | -0.27% | - |
| Sep 5, 2025 | 36.95 | 36.95 | 36.95 | 36.95 | 36.55 | 0.82% | - |
| Sep 4, 2025 | 36.65 | 36.65 | 36.65 | 36.65 | 36.26 | 0.69% | - |
| Sep 3, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.01 | -3.19% | - |
| Sep 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.20 | -0.53% | - |
| Sep 1, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.40 | -0.79% | - |
| Aug 29, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 37.69 | -2.93% | - |
| Aug 28, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.83 | - | - |
| Aug 27, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.83 | - | - |
| Aug 26, 2025 | 39.25 | 39.25 | 39.25 | 39.25 | 38.83 | -0.25% | - |
| Aug 25, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 38.93 | -2.11% | - |
| Aug 22, 2025 | 38.60 | 40.20 | 38.60 | 40.20 | 39.77 | 2.55% | 10 |
| Aug 21, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 38.78 | 0.26% | - |
| Aug 20, 2025 | 39.10 | 39.10 | 39.10 | 39.10 | 38.68 | 2.36% | - |
| Aug 19, 2025 | 38.20 | 38.20 | 38.20 | 38.20 | 37.79 | -0.39% | - |
| Aug 18, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 37.94 | -0.39% | - |
| Aug 15, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.09 | 1.18% | - |
| Aug 14, 2025 | 38.05 | 38.05 | 38.05 | 38.05 | 37.64 | -1.42% | - |
| Aug 13, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.19 | 3.07% | - |
| Aug 12, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.05 | -4.71% | - |
| Aug 11, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 38.88 | -3.56% | - |
| Aug 8, 2025 | 42.40 | 42.40 | 40.75 | 40.75 | 40.31 | -1.93% | 70 |
| Aug 7, 2025 | 49.35 | 49.35 | 41.55 | 41.55 | 41.11 | -16.65% | - |
| Aug 6, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.32 | 0.61% | - |
| Aug 5, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.02 | - | - |
| Aug 4, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.02 | -0.90% | - |
| Aug 1, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.46 | -0.60% | - |
| Jul 31, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 49.76 | -0.98% | - |
| Jul 30, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.26 | -0.59% | - |
| Jul 29, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.55 | - | - |
| Jul 28, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 50.55 | 0.99% | - |
| Jul 25, 2025 | 50.60 | 50.60 | 50.60 | 50.60 | 50.06 | 0.20% | - |
| Jul 24, 2025 | 50.50 | 50.50 | 50.50 | 50.50 | 49.96 | 1.00% | - |
| Jul 23, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.46 | 0.91% | - |
| Jul 22, 2025 | 49.55 | 49.55 | 49.55 | 49.55 | 49.02 | 0.61% | - |
| Jul 21, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 48.72 | - | - |
| Jul 18, 2025 | 49.25 | 49.25 | 49.25 | 49.25 | 48.72 | -0.10% | - |