Harvia Oyj (HEL:HARVIA)
Finland
· Delayed Price · Currency is EUR 41.65
-0.15 (-0.36%)
At close: Dec 5, 2025
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.85 | 42.10 | 41.55 | 41.65 | 41.65 | -0.36% | 11,100 |
| Dec 4, 2025 | 41.60 | 42.20 | 41.60 | 41.80 | 41.80 | 0.48% | 14,168 |
| Dec 3, 2025 | 41.00 | 41.95 | 40.95 | 41.60 | 41.60 | 1.46% | 14,840 |
| Dec 2, 2025 | 41.10 | 41.55 | 40.70 | 41.00 | 41.00 | -0.24% | 15,646 |
| Dec 1, 2025 | 41.45 | 41.50 | 40.75 | 41.10 | 41.10 | -0.96% | 9,407 |
| Nov 28, 2025 | 41.25 | 41.60 | 40.75 | 41.50 | 41.50 | 0.36% | 28,371 |
| Nov 27, 2025 | 40.85 | 41.50 | 40.85 | 41.35 | 41.35 | 1.22% | 6,278 |
| Nov 26, 2025 | 41.20 | 41.35 | 40.65 | 40.85 | 40.85 | -0.85% | 12,553 |
| Nov 25, 2025 | 40.40 | 41.30 | 40.40 | 41.20 | 41.20 | 1.98% | 12,717 |
| Nov 24, 2025 | 40.20 | 40.40 | 39.55 | 40.40 | 40.40 | 0.75% | 54,199 |
| Nov 21, 2025 | 39.75 | 40.10 | 39.20 | 40.10 | 40.10 | -0.25% | 12,762 |
| Nov 20, 2025 | 40.40 | 40.80 | 39.50 | 40.20 | 40.20 | -0.50% | 13,702 |
| Nov 19, 2025 | 39.85 | 40.75 | 39.70 | 40.40 | 40.40 | 1.38% | 14,859 |
| Nov 18, 2025 | 40.25 | 40.25 | 39.45 | 39.85 | 39.85 | -1.97% | 16,047 |
| Nov 17, 2025 | 41.30 | 41.70 | 40.35 | 40.65 | 40.65 | -2.75% | 13,281 |
| Nov 14, 2025 | 42.30 | 42.30 | 41.25 | 41.80 | 41.80 | -1.42% | 11,610 |
| Nov 13, 2025 | 42.65 | 42.80 | 42.05 | 42.40 | 42.40 | -0.59% | 14,276 |
| Nov 12, 2025 | 42.65 | 43.00 | 42.45 | 42.65 | 42.65 | - | 27,350 |
| Nov 11, 2025 | 41.60 | 42.65 | 41.35 | 42.65 | 42.65 | 2.52% | 23,149 |
| Nov 10, 2025 | 41.60 | 41.85 | 41.20 | 41.60 | 41.60 | 0.60% | 17,014 |
| Nov 7, 2025 | 42.00 | 42.65 | 41.30 | 41.35 | 41.35 | -3.73% | 48,806 |
| Nov 6, 2025 | 42.60 | 43.90 | 40.55 | 42.95 | 42.95 | 22.54% | 253,541 |
| Nov 5, 2025 | 35.80 | 35.80 | 35.05 | 35.05 | 35.05 | -2.09% | 29,867 |
| Nov 4, 2025 | 36.95 | 36.95 | 35.70 | 35.80 | 35.80 | -3.11% | 27,150 |
| Nov 3, 2025 | 36.25 | 37.30 | 36.05 | 36.95 | 36.95 | 1.93% | 22,137 |
| Oct 31, 2025 | 35.70 | 37.05 | 35.65 | 36.25 | 36.25 | 1.68% | 32,898 |
| Oct 30, 2025 | 35.50 | 35.85 | 35.40 | 35.65 | 35.65 | 0.42% | 17,311 |
| Oct 29, 2025 | 35.90 | 35.90 | 35.50 | 35.50 | 35.50 | -1.11% | 14,488 |
| Oct 28, 2025 | 36.25 | 36.45 | 35.85 | 35.90 | 35.90 | -0.97% | 67,012 |
| Oct 27, 2025 | 36.60 | 36.65 | 36.05 | 36.25 | 36.25 | -0.14% | 17,445 |
| Oct 24, 2025 | 36.60 | 36.90 | 36.10 | 36.30 | 36.30 | -0.82% | 39,618 |
| Oct 23, 2025 | 36.10 | 36.90 | 35.95 | 36.60 | 36.60 | 1.39% | 66,607 |
| Oct 22, 2025 | 35.60 | 36.15 | 35.50 | 36.10 | 36.10 | 1.55% | 30,842 |
| Oct 21, 2025 | 35.45 | 35.75 | 35.00 | 35.55 | 35.55 | 0.28% | 16,700 |
| Oct 20, 2025 | 35.10 | 35.45 | 34.70 | 35.45 | 35.45 | 1.00% | 21,978 |
| Oct 17, 2025 | 35.50 | 35.50 | 34.35 | 35.10 | 34.73 | - | 63,856 |
| Oct 16, 2025 | 35.15 | 35.25 | 34.65 | 35.10 | 34.73 | -0.14% | 13,483 |
| Oct 15, 2025 | 35.00 | 35.65 | 35.00 | 35.15 | 34.78 | 0.57% | 16,609 |
| Oct 14, 2025 | 35.30 | 35.35 | 34.70 | 34.95 | 34.58 | -1.27% | 21,341 |
| Oct 13, 2025 | 35.10 | 35.90 | 35.10 | 35.40 | 35.03 | 1.00% | 16,464 |
| Oct 10, 2025 | 35.85 | 36.30 | 35.05 | 35.05 | 34.68 | -2.23% | 30,114 |
| Oct 9, 2025 | 37.30 | 37.70 | 35.85 | 35.85 | 35.47 | -3.50% | 52,695 |
| Oct 8, 2025 | 35.70 | 37.25 | 35.70 | 37.15 | 36.76 | 5.69% | 47,103 |
| Oct 7, 2025 | 35.15 | 35.70 | 35.05 | 35.15 | 34.78 | - | 42,946 |
| Oct 6, 2025 | 35.45 | 35.60 | 35.10 | 35.15 | 34.78 | -0.85% | 22,962 |
| Oct 3, 2025 | 35.70 | 35.70 | 35.00 | 35.45 | 35.08 | 0.71% | 17,180 |
| Oct 2, 2025 | 34.65 | 35.30 | 34.60 | 35.20 | 34.83 | 1.88% | 26,687 |
| Oct 1, 2025 | 34.30 | 34.85 | 34.20 | 34.55 | 34.19 | 0.29% | 16,706 |
| Sep 30, 2025 | 34.50 | 34.85 | 34.10 | 34.45 | 34.09 | -0.14% | 23,424 |
| Sep 29, 2025 | 34.20 | 34.75 | 33.95 | 34.50 | 34.14 | 1.62% | 153,077 |
| Sep 26, 2025 | 34.70 | 35.00 | 33.95 | 33.95 | 33.59 | -2.16% | 74,000 |
| Sep 25, 2025 | 35.60 | 35.65 | 34.40 | 34.70 | 34.33 | -2.53% | 164,575 |
| Sep 24, 2025 | 37.20 | 37.25 | 35.60 | 35.60 | 35.22 | -4.69% | 56,824 |
| Sep 23, 2025 | 37.55 | 37.90 | 37.25 | 37.35 | 36.96 | -0.53% | 17,954 |
| Sep 22, 2025 | 37.40 | 37.70 | 37.20 | 37.55 | 37.15 | 0.40% | 42,259 |
| Sep 19, 2025 | 38.00 | 38.15 | 37.20 | 37.40 | 37.01 | -1.97% | 32,560 |
| Sep 18, 2025 | 37.40 | 38.15 | 37.35 | 38.15 | 37.75 | 2.14% | 16,757 |
| Sep 17, 2025 | 38.05 | 38.10 | 37.20 | 37.35 | 36.96 | -1.84% | 31,172 |
| Sep 16, 2025 | 38.70 | 38.75 | 38.05 | 38.05 | 37.65 | - | 35,352 |
| Sep 15, 2025 | 38.20 | 38.55 | 37.85 | 38.05 | 37.65 | -0.39% | 52,139 |
| Sep 12, 2025 | 37.65 | 38.50 | 37.30 | 38.20 | 37.80 | 1.73% | 29,941 |
| Sep 11, 2025 | 37.50 | 37.75 | 37.20 | 37.55 | 37.15 | 0.13% | 10,561 |
| Sep 10, 2025 | 37.30 | 37.70 | 37.25 | 37.50 | 37.10 | 0.54% | 14,305 |
| Sep 9, 2025 | 37.90 | 38.00 | 37.15 | 37.30 | 36.91 | -1.58% | 43,172 |
| Sep 8, 2025 | 37.45 | 37.95 | 37.45 | 37.90 | 37.50 | 1.20% | 13,969 |
| Sep 5, 2025 | 37.70 | 37.90 | 37.30 | 37.45 | 37.06 | -0.27% | 20,761 |
| Sep 4, 2025 | 37.25 | 37.85 | 37.05 | 37.55 | 37.15 | 0.94% | 16,117 |
| Sep 3, 2025 | 37.00 | 37.45 | 36.90 | 37.20 | 36.81 | 0.68% | 17,660 |
| Sep 2, 2025 | 38.20 | 38.20 | 36.95 | 36.95 | 36.56 | -3.27% | 20,083 |
| Sep 1, 2025 | 38.40 | 38.70 | 38.15 | 38.20 | 37.80 | -0.52% | 15,269 |
| Aug 29, 2025 | 38.65 | 39.05 | 38.40 | 38.40 | 38.00 | -0.78% | 27,626 |
| Aug 28, 2025 | 39.85 | 40.10 | 38.60 | 38.70 | 38.29 | -2.89% | 24,154 |
| Aug 27, 2025 | 39.85 | 40.30 | 39.50 | 39.85 | 39.43 | - | 15,877 |
| Aug 26, 2025 | 39.80 | 39.90 | 39.35 | 39.85 | 39.43 | - | 33,499 |
| Aug 25, 2025 | 40.00 | 40.05 | 39.65 | 39.85 | 39.43 | -0.25% | 11,301 |
| Aug 22, 2025 | 39.20 | 40.15 | 39.20 | 39.95 | 39.53 | 1.91% | 28,410 |
| Aug 21, 2025 | 39.85 | 40.05 | 39.15 | 39.20 | 38.79 | -1.51% | 22,465 |
| Aug 20, 2025 | 39.70 | 39.95 | 39.40 | 39.80 | 39.38 | 0.25% | 37,718 |
| Aug 19, 2025 | 38.90 | 39.70 | 38.90 | 39.70 | 39.28 | 2.32% | 27,143 |
| Aug 18, 2025 | 38.95 | 39.15 | 38.50 | 38.80 | 38.39 | -0.39% | 25,984 |
| Aug 15, 2025 | 39.15 | 39.55 | 38.65 | 38.95 | 38.54 | -0.38% | 27,641 |
| Aug 14, 2025 | 38.70 | 39.35 | 38.50 | 39.10 | 38.69 | 1.16% | 34,616 |
| Aug 13, 2025 | 39.45 | 39.85 | 38.65 | 38.65 | 38.24 | -1.40% | 44,033 |
| Aug 12, 2025 | 38.05 | 39.80 | 38.05 | 39.20 | 38.79 | 3.02% | 51,600 |
| Aug 11, 2025 | 39.80 | 40.35 | 38.05 | 38.05 | 37.65 | -4.64% | 50,215 |
| Aug 8, 2025 | 43.05 | 43.05 | 39.90 | 39.90 | 39.48 | -7.32% | 104,334 |
| Aug 7, 2025 | 43.00 | 44.60 | 40.40 | 43.05 | 42.60 | -14.07% | 371,987 |
| Aug 6, 2025 | 50.50 | 51.20 | 50.10 | 50.10 | 49.57 | -0.99% | 19,592 |
| Aug 5, 2025 | 50.30 | 51.20 | 50.10 | 50.60 | 50.07 | 0.60% | 13,126 |
| Aug 4, 2025 | 50.30 | 50.70 | 50.00 | 50.30 | 49.77 | - | 8,506 |
| Aug 1, 2025 | 50.70 | 50.80 | 50.00 | 50.30 | 49.77 | -0.98% | 13,430 |
| Jul 31, 2025 | 51.10 | 51.70 | 50.50 | 50.80 | 50.26 | -0.59% | 20,946 |
| Jul 30, 2025 | 51.70 | 52.00 | 51.10 | 51.10 | 50.56 | -0.97% | 26,171 |
| Jul 29, 2025 | 51.60 | 52.00 | 51.60 | 51.60 | 51.06 | -0.58% | 22,549 |
| Jul 28, 2025 | 51.90 | 52.40 | 51.50 | 51.90 | 51.35 | - | 11,559 |
| Jul 25, 2025 | 51.40 | 51.90 | 51.20 | 51.90 | 51.35 | 0.97% | 8,986 |
| Jul 24, 2025 | 51.20 | 51.70 | 51.10 | 51.40 | 50.86 | 1.18% | 24,623 |
| Jul 23, 2025 | 50.20 | 51.10 | 50.20 | 50.80 | 50.26 | 1.20% | 11,172 |
| Jul 22, 2025 | 50.40 | 51.20 | 50.00 | 50.20 | 49.67 | -0.40% | 21,235 |
| Jul 21, 2025 | 49.80 | 50.60 | 49.70 | 50.40 | 49.87 | 0.80% | 6,892 |