Huhtamäki Oyj (HEL:HUH1V)
Finland
· Delayed Price · Currency is EUR 29.70
+0.04 (0.13%)
At close: Dec 5, 2025
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.66 | 29.90 | 29.54 | 29.58 | - | -0.27% | 51,985 |
| Dec 4, 2025 | 29.04 | 29.94 | 29.02 | 29.66 | 29.66 | 2.13% | 186,807 |
| Dec 3, 2025 | 29.08 | 29.44 | 28.98 | 29.04 | 29.04 | -0.14% | 154,229 |
| Dec 2, 2025 | 29.58 | 29.60 | 29.08 | 29.08 | 29.08 | -1.69% | 163,912 |
| Dec 1, 2025 | 29.50 | 29.66 | 29.34 | 29.58 | 29.58 | -0.40% | 177,995 |
| Nov 28, 2025 | 29.54 | 29.72 | 29.36 | 29.70 | 29.70 | 0.75% | 209,474 |
| Nov 27, 2025 | 29.30 | 29.54 | 29.24 | 29.48 | 29.48 | 0.68% | 100,570 |
| Nov 26, 2025 | 29.30 | 29.50 | 29.12 | 29.28 | 29.28 | 0.07% | 106,315 |
| Nov 25, 2025 | 28.96 | 29.44 | 28.78 | 29.26 | 29.26 | 1.04% | 230,965 |
| Nov 24, 2025 | 28.90 | 29.02 | 28.72 | 28.96 | 28.96 | 0.70% | 160,534 |
| Nov 21, 2025 | 28.10 | 28.88 | 28.02 | 28.76 | 28.76 | 1.63% | 515,544 |
| Nov 20, 2025 | 28.52 | 28.66 | 28.26 | 28.30 | 28.30 | -0.35% | 139,336 |
| Nov 19, 2025 | 28.00 | 28.62 | 27.90 | 28.40 | 28.40 | 1.43% | 190,963 |
| Nov 18, 2025 | 28.14 | 28.22 | 27.80 | 28.00 | 28.00 | -1.27% | 176,877 |
| Nov 17, 2025 | 28.34 | 28.52 | 28.26 | 28.36 | 28.36 | 0.07% | 200,255 |
| Nov 14, 2025 | 28.84 | 28.90 | 28.22 | 28.34 | 28.34 | -2.61% | 306,809 |
| Nov 13, 2025 | 28.92 | 29.32 | 28.82 | 29.10 | 29.10 | 0.62% | 159,988 |
| Nov 12, 2025 | 29.10 | 29.10 | 28.76 | 28.92 | 28.92 | -0.55% | 124,746 |
| Nov 11, 2025 | 28.34 | 29.10 | 28.34 | 29.08 | 29.08 | 2.76% | 201,996 |
| Nov 10, 2025 | 28.34 | 28.56 | 28.24 | 28.30 | 28.30 | 0.21% | 213,509 |
| Nov 7, 2025 | 28.06 | 28.24 | 27.80 | 28.24 | 28.24 | 0.64% | 236,203 |
| Nov 6, 2025 | 28.18 | 28.40 | 28.06 | 28.06 | 28.06 | 0.07% | 216,992 |
| Nov 5, 2025 | 28.32 | 28.48 | 28.04 | 28.04 | 28.04 | -1.61% | 409,221 |
| Nov 4, 2025 | 28.76 | 28.76 | 28.24 | 28.50 | 28.50 | -1.18% | 214,488 |
| Nov 3, 2025 | 29.14 | 29.16 | 28.82 | 28.84 | 28.84 | -1.10% | 173,133 |
| Oct 31, 2025 | 29.20 | 29.22 | 28.92 | 29.16 | 29.16 | 0.21% | 248,309 |
| Oct 30, 2025 | 29.60 | 29.68 | 28.92 | 29.10 | 29.10 | -1.56% | 155,851 |
| Oct 29, 2025 | 29.64 | 29.80 | 29.44 | 29.56 | 29.56 | -0.14% | 307,699 |
| Oct 28, 2025 | 29.68 | 29.68 | 29.32 | 29.60 | 29.60 | -0.27% | 335,069 |
| Oct 27, 2025 | 29.84 | 29.98 | 29.48 | 29.68 | 29.68 | -0.27% | 168,717 |
| Oct 24, 2025 | 29.80 | 30.16 | 29.66 | 29.76 | 29.76 | 0.81% | 267,740 |
| Oct 23, 2025 | 29.50 | 29.84 | 28.92 | 29.52 | 29.52 | 0.07% | 391,014 |
| Oct 22, 2025 | 29.24 | 29.60 | 29.04 | 29.50 | 29.50 | 1.03% | 235,585 |
| Oct 21, 2025 | 28.98 | 29.20 | 28.70 | 29.20 | 29.20 | 1.04% | 159,000 |
| Oct 20, 2025 | 28.94 | 29.00 | 28.76 | 28.90 | 28.90 | 0.21% | 131,650 |
| Oct 17, 2025 | 28.50 | 28.84 | 28.14 | 28.84 | 28.84 | 0.77% | 187,527 |
| Oct 16, 2025 | 28.34 | 28.62 | 28.14 | 28.62 | 28.62 | 1.06% | 143,880 |
| Oct 15, 2025 | 28.36 | 28.50 | 28.10 | 28.32 | 28.32 | 0.21% | 129,286 |
| Oct 14, 2025 | 28.50 | 28.60 | 28.20 | 28.26 | 28.26 | -1.19% | 155,981 |
| Oct 13, 2025 | 28.40 | 28.70 | 28.40 | 28.60 | 28.60 | 0.78% | 111,823 |
| Oct 10, 2025 | 29.10 | 29.12 | 28.38 | 28.38 | 28.38 | -2.27% | 151,838 |
| Oct 9, 2025 | 28.82 | 29.34 | 28.80 | 29.04 | 29.04 | 0.76% | 133,200 |
| Oct 8, 2025 | 28.98 | 29.04 | 28.74 | 28.82 | 28.82 | -0.55% | 116,287 |
| Oct 7, 2025 | 29.00 | 29.22 | 28.88 | 28.98 | 28.98 | - | 172,123 |
| Oct 6, 2025 | 29.18 | 29.20 | 28.64 | 28.98 | 28.98 | -0.48% | 214,799 |
| Oct 3, 2025 | 29.44 | 29.52 | 29.08 | 29.12 | 29.12 | -1.15% | 180,476 |
| Oct 2, 2025 | 29.82 | 29.96 | 29.38 | 29.46 | 29.46 | -0.81% | 146,563 |
| Oct 1, 2025 | 29.40 | 29.90 | 29.40 | 29.70 | 29.70 | 0.75% | 154,330 |
| Sep 30, 2025 | 29.36 | 29.56 | 29.14 | 29.48 | 29.48 | -1.14% | 230,293 |
| Sep 29, 2025 | 29.50 | 29.94 | 29.50 | 29.82 | 29.27 | 1.50% | 211,340 |
| Sep 26, 2025 | 29.22 | 29.38 | 29.14 | 29.38 | 28.84 | 0.89% | 162,212 |
| Sep 25, 2025 | 29.60 | 29.68 | 29.12 | 29.12 | 28.58 | -1.62% | 268,245 |
| Sep 24, 2025 | 29.96 | 29.96 | 29.58 | 29.60 | 29.05 | -1.20% | 302,956 |
| Sep 23, 2025 | 29.66 | 30.12 | 29.66 | 29.96 | 29.41 | 1.01% | 144,867 |
| Sep 22, 2025 | 29.76 | 29.94 | 29.62 | 29.66 | 29.11 | -0.27% | 127,074 |
| Sep 19, 2025 | 29.70 | 29.88 | 29.44 | 29.74 | 29.19 | 0.54% | 424,481 |
| Sep 18, 2025 | 29.76 | 29.80 | 29.34 | 29.58 | 29.03 | -0.60% | 293,382 |
| Sep 17, 2025 | 29.98 | 30.10 | 29.76 | 29.76 | 29.21 | -0.73% | 250,316 |
| Sep 16, 2025 | 30.02 | 30.24 | 29.88 | 29.98 | 29.43 | -0.13% | 233,801 |
| Sep 15, 2025 | 30.16 | 30.44 | 29.98 | 30.02 | 29.47 | -0.20% | 112,802 |
| Sep 12, 2025 | 30.28 | 30.38 | 30.00 | 30.08 | 29.53 | -0.59% | 90,220 |
| Sep 11, 2025 | 29.98 | 30.38 | 29.88 | 30.26 | 29.70 | 1.20% | 110,314 |
| Sep 10, 2025 | 30.12 | 30.24 | 29.90 | 29.90 | 29.35 | -0.66% | 103,793 |
| Sep 9, 2025 | 30.10 | 30.44 | 30.00 | 30.10 | 29.54 | 0.40% | 104,116 |
| Sep 8, 2025 | 30.06 | 30.22 | 29.76 | 29.98 | 29.43 | -0.07% | 245,451 |
| Sep 5, 2025 | 30.06 | 30.26 | 29.94 | 30.00 | 29.45 | - | 223,336 |
| Sep 4, 2025 | 30.04 | 30.38 | 29.94 | 30.00 | 29.45 | -0.13% | 90,385 |
| Sep 3, 2025 | 30.14 | 30.38 | 29.92 | 30.04 | 29.49 | - | 122,932 |
| Sep 2, 2025 | 30.40 | 30.54 | 30.04 | 30.04 | 29.49 | -1.12% | 80,690 |
| Sep 1, 2025 | 30.38 | 30.70 | 30.36 | 30.38 | 29.82 | 0.07% | 71,831 |
| Aug 29, 2025 | 30.36 | 30.50 | 30.16 | 30.36 | 29.80 | 0.13% | 154,831 |
| Aug 28, 2025 | 30.32 | 30.68 | 30.28 | 30.32 | 29.76 | - | 130,255 |
| Aug 27, 2025 | 30.80 | 30.86 | 30.24 | 30.32 | 29.76 | -1.56% | 126,347 |
| Aug 26, 2025 | 31.04 | 31.10 | 30.80 | 30.80 | 30.23 | -1.16% | 211,253 |
| Aug 25, 2025 | 31.40 | 31.60 | 31.16 | 31.16 | 30.59 | -0.76% | 78,566 |
| Aug 22, 2025 | 30.94 | 31.40 | 30.90 | 31.40 | 30.82 | 1.49% | 143,766 |
| Aug 21, 2025 | 31.06 | 31.06 | 30.70 | 30.94 | 30.37 | -0.26% | 79,225 |
| Aug 20, 2025 | 30.90 | 31.08 | 30.78 | 31.02 | 30.45 | 0.19% | 75,408 |
| Aug 19, 2025 | 30.46 | 30.96 | 30.46 | 30.96 | 30.39 | 1.71% | 112,230 |
| Aug 18, 2025 | 30.66 | 30.72 | 30.34 | 30.44 | 29.88 | -0.65% | 101,255 |
| Aug 15, 2025 | 30.60 | 30.78 | 30.56 | 30.64 | 30.07 | 0.86% | 86,534 |
| Aug 14, 2025 | 30.82 | 30.82 | 30.32 | 30.38 | 29.82 | -0.72% | 103,114 |
| Aug 13, 2025 | 30.70 | 30.70 | 30.34 | 30.60 | 30.04 | -0.07% | 101,471 |
| Aug 12, 2025 | 30.62 | 30.72 | 30.40 | 30.62 | 30.06 | - | 129,681 |
| Aug 11, 2025 | 31.22 | 31.30 | 30.58 | 30.62 | 30.06 | -1.80% | 105,095 |
| Aug 8, 2025 | 30.82 | 31.24 | 30.82 | 31.18 | 30.60 | 1.30% | 150,359 |
| Aug 7, 2025 | 30.30 | 30.82 | 30.30 | 30.78 | 30.21 | 1.58% | 441,270 |
| Aug 6, 2025 | 30.44 | 30.48 | 30.28 | 30.30 | 29.74 | -0.26% | 102,498 |
| Aug 5, 2025 | 30.14 | 30.42 | 30.14 | 30.38 | 29.82 | 1.00% | 72,711 |
| Aug 4, 2025 | 30.08 | 30.28 | 29.92 | 30.08 | 29.53 | 0.27% | 168,829 |
| Aug 1, 2025 | 30.26 | 30.30 | 30.00 | 30.00 | 29.45 | -0.79% | 151,874 |
| Jul 31, 2025 | 30.80 | 30.90 | 30.24 | 30.24 | 29.68 | -2.45% | 288,504 |
| Jul 30, 2025 | 31.10 | 31.42 | 31.00 | 31.00 | 30.43 | -0.39% | 108,070 |
| Jul 29, 2025 | 31.42 | 31.50 | 31.08 | 31.12 | 30.55 | -0.95% | 91,092 |
| Jul 28, 2025 | 31.84 | 32.10 | 31.40 | 31.42 | 30.84 | -0.25% | 143,778 |
| Jul 25, 2025 | 31.60 | 31.78 | 31.36 | 31.50 | 30.92 | -0.51% | 166,667 |
| Jul 24, 2025 | 31.00 | 32.34 | 30.80 | 31.66 | 31.08 | 1.47% | 439,488 |
| Jul 23, 2025 | 30.96 | 31.52 | 30.86 | 31.20 | 30.62 | 1.63% | 251,540 |
| Jul 22, 2025 | 31.06 | 31.10 | 30.40 | 30.70 | 30.13 | -1.16% | 227,572 |
| Jul 21, 2025 | 31.10 | 31.42 | 30.92 | 31.06 | 30.49 | 0.26% | 171,523 |