Harvia Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.50	36.50	35.05	36.10	36.10	-0.96%	40,936
Mar 6, 2026	37.35	37.35	36.35	36.45	36.45	-1.22%	25,449
Mar 5, 2026	35.85	37.40	35.50	36.90	36.90	3.07%	69,466
Mar 4, 2026	35.05	36.45	35.05	35.80	35.80	1.99%	28,909
Mar 3, 2026	35.70	35.75	35.00	35.10	35.10	-3.31%	35,782
Mar 2, 2026	36.00	36.90	35.85	36.30	36.30	-1.89%	33,263
Feb 27, 2026	37.40	37.50	36.85	37.00	37.00	-	48,676
Feb 26, 2026	37.05	37.25	36.85	37.00	37.00	-0.13%	63,361
Feb 25, 2026	38.00	38.05	37.00	37.05	37.05	-2.24%	36,247
Feb 24, 2026	38.10	38.50	37.85	37.90	37.90	-0.52%	26,709
Feb 23, 2026	38.85	38.85	37.80	38.10	38.10	-2.06%	26,883
Feb 20, 2026	39.05	39.45	38.20	38.90	38.90	-	33,546
Feb 19, 2026	38.55	39.60	38.50	38.90	38.90	1.17%	51,345
Feb 18, 2026	38.20	38.60	37.60	38.45	38.45	1.05%	40,636
Feb 17, 2026	37.35	38.20	37.15	38.05	38.05	2.15%	67,765
Feb 16, 2026	37.80	38.40	37.25	37.25	37.25	-0.13%	40,650
Feb 13, 2026	37.15	37.95	36.95	37.30	37.30	5.07%	55,780
Feb 12, 2026	35.55	37.40	35.20	35.50	35.50	-10.58%	368,655
Feb 11, 2026	41.50	41.50	39.20	39.70	39.70	-4.45%	54,858
Feb 10, 2026	41.70	42.10	41.15	41.55	41.55	0.48%	33,311
Feb 9, 2026	41.15	41.40	40.60	41.35	41.35	0.98%	23,930
Feb 6, 2026	40.05	41.10	39.90	40.95	40.95	0.86%	14,879
Feb 5, 2026	40.55	40.80	40.10	40.60	40.60	-0.49%	17,188
Feb 4, 2026	40.45	41.00	40.30	40.80	40.80	0.87%	87,813
Feb 3, 2026	40.60	40.65	40.10	40.45	40.45	-0.12%	36,643
Feb 2, 2026	41.00	41.00	40.25	40.50	40.50	-1.22%	54,951
Jan 30, 2026	41.55	41.75	41.00	41.00	41.00	-1.32%	20,046
Jan 29, 2026	42.10	42.10	41.20	41.55	41.55	-1.31%	15,067
Jan 28, 2026	41.95	42.50	41.60	42.10	42.10	0.36%	187,689
Jan 27, 2026	42.00	42.20	41.70	41.95	41.95	-0.12%	13,325
Jan 26, 2026	43.05	43.05	41.80	42.00	42.00	-2.44%	16,205
Jan 23, 2026	43.20	43.45	42.80	43.05	43.05	-0.58%	11,757
Jan 22, 2026	42.70	43.30	42.60	43.30	43.30	3.22%	33,750
Jan 21, 2026	41.20	42.00	40.80	41.95	41.95	1.70%	17,928
Jan 20, 2026	41.40	41.60	40.90	41.25	41.25	-0.24%	172,158
Jan 19, 2026	42.00	42.25	40.85	41.35	41.35	-4.28%	165,826
Jan 16, 2026	43.20	43.60	42.80	43.20	43.20	-0.35%	17,314
Jan 15, 2026	41.95	43.35	41.70	43.35	43.35	3.46%	136,365
Jan 14, 2026	41.90	42.15	41.50	41.90	41.90	-	14,341
Jan 13, 2026	43.15	43.25	41.40	41.90	41.90	-3.12%	30,534
Jan 12, 2026	43.40	43.60	42.70	43.25	43.25	-0.35%	55,029
Jan 9, 2026	42.45	43.40	42.35	43.40	43.40	1.40%	20,225
Jan 8, 2026	43.30	43.35	42.45	42.80	42.80	-1.15%	11,302
Jan 7, 2026	42.40	43.70	42.30	43.30	43.30	2.00%	35,424
Jan 5, 2026	42.80	43.00	41.60	42.45	42.45	-0.82%	12,045
Jan 2, 2026	42.90	43.20	42.50	42.80	42.80	-0.23%	15,083
Dec 30, 2025	42.60	43.00	42.50	42.90	42.90	0.47%	18,264
Dec 29, 2025	41.85	42.70	41.85	42.70	42.70	2.03%	14,815
Dec 23, 2025	41.60	42.20	41.60	41.85	41.85	0.60%	11,567
Dec 22, 2025	42.60	42.80	41.55	41.60	41.60	-2.35%	14,050
Dec 19, 2025	42.90	43.05	42.40	42.60	42.60	-0.70%	17,397
Dec 18, 2025	41.75	42.90	41.60	42.90	42.90	2.75%	15,754
Dec 17, 2025	42.40	42.50	41.05	41.75	41.75	-1.53%	23,795
Dec 16, 2025	42.25	42.70	42.00	42.40	42.40	0.36%	9,942
Dec 15, 2025	42.40	42.85	41.95	42.25	42.25	-0.35%	17,848
Dec 12, 2025	42.45	42.95	42.00	42.40	42.40	-0.12%	16,173
Dec 11, 2025	41.75	42.95	41.65	42.45	42.45	2.91%	22,018
Dec 10, 2025	41.30	41.70	41.10	41.25	41.25	-0.12%	9,032
Dec 9, 2025	41.05	41.40	40.60	41.30	41.30	0.36%	15,502
Dec 8, 2025	41.65	41.65	41.05	41.15	41.15	-1.20%	17,258
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