Huhtamäki Oyj (HEL:HUH1V)
Finland
· Delayed Price · Currency is EUR 28.94
-0.88 (-2.95%)
At close: Mar 9, 2026
Huhtamäki Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 29.14 | 29.32 | 28.94 | 28.94 | 28.94 | -2.95% | 333,989 |
| Mar 6, 2026 | 30.18 | 30.36 | 29.74 | 29.82 | 29.82 | -0.60% | 304,173 |
| Mar 5, 2026 | 30.14 | 30.52 | 29.94 | 30.00 | 30.00 | -0.33% | 221,250 |
| Mar 4, 2026 | 29.92 | 30.54 | 29.70 | 30.10 | 30.10 | 0.60% | 329,462 |
| Mar 3, 2026 | 30.54 | 30.54 | 29.74 | 29.92 | 29.92 | -3.05% | 334,072 |
| Mar 2, 2026 | 31.22 | 31.26 | 30.60 | 30.86 | 30.86 | -2.47% | 339,154 |
| Feb 27, 2026 | 31.40 | 31.66 | 31.12 | 31.64 | 31.64 | 0.96% | 412,529 |
| Feb 26, 2026 | 31.40 | 31.60 | 31.04 | 31.34 | 31.34 | 0.13% | 214,358 |
| Feb 25, 2026 | 31.90 | 31.90 | 31.26 | 31.30 | 31.30 | -1.88% | 309,962 |
| Feb 24, 2026 | 31.46 | 32.14 | 31.28 | 31.90 | 31.90 | 1.79% | 343,445 |
| Feb 23, 2026 | 31.42 | 31.52 | 31.02 | 31.34 | 31.34 | -0.25% | 343,331 |
| Feb 20, 2026 | 31.24 | 31.70 | 31.20 | 31.42 | 31.42 | 0.71% | 242,203 |
| Feb 19, 2026 | 31.28 | 31.46 | 31.06 | 31.20 | 31.20 | - | 166,180 |
| Feb 18, 2026 | 31.28 | 31.40 | 31.06 | 31.20 | 31.20 | 0.26% | 155,476 |
| Feb 17, 2026 | 31.40 | 31.50 | 31.10 | 31.12 | 31.12 | -0.77% | 265,619 |
| Feb 16, 2026 | 31.84 | 31.90 | 30.86 | 31.36 | 31.36 | -0.95% | 270,447 |
| Feb 13, 2026 | 30.00 | 31.66 | 29.74 | 31.66 | 31.66 | 0.64% | 512,328 |
| Feb 12, 2026 | 31.96 | 32.02 | 31.30 | 31.46 | 31.46 | -1.01% | 335,407 |
| Feb 11, 2026 | 31.46 | 31.86 | 31.18 | 31.78 | 31.78 | 1.02% | 269,744 |
| Feb 10, 2026 | 31.10 | 31.56 | 31.10 | 31.46 | 31.46 | 1.35% | 288,033 |
| Feb 9, 2026 | 30.90 | 31.14 | 30.78 | 31.04 | 31.04 | 0.58% | 188,553 |
| Feb 6, 2026 | 30.78 | 30.86 | 30.32 | 30.86 | 30.86 | -0.13% | 168,680 |
| Feb 5, 2026 | 30.92 | 31.06 | 30.54 | 30.90 | 30.90 | 0.39% | 203,108 |
| Feb 4, 2026 | 30.00 | 31.00 | 29.92 | 30.78 | 30.78 | 2.87% | 374,098 |
| Feb 3, 2026 | 29.80 | 29.96 | 29.50 | 29.92 | 29.92 | 0.61% | 217,502 |
| Feb 2, 2026 | 29.66 | 29.78 | 29.48 | 29.74 | 29.74 | 0.41% | 175,125 |
| Jan 30, 2026 | 29.60 | 29.66 | 29.06 | 29.62 | 29.62 | -0.07% | 243,298 |
| Jan 29, 2026 | 30.34 | 30.44 | 29.54 | 29.64 | 29.64 | -2.18% | 211,363 |
| Jan 28, 2026 | 30.12 | 30.32 | 30.04 | 30.30 | 30.30 | 0.60% | 151,947 |
| Jan 27, 2026 | 30.28 | 30.28 | 30.02 | 30.12 | 30.12 | -0.53% | 121,428 |
| Jan 26, 2026 | 30.10 | 30.28 | 30.02 | 30.28 | 30.28 | 0.93% | 147,317 |
| Jan 23, 2026 | 30.32 | 30.32 | 29.92 | 30.00 | 30.00 | -1.06% | 251,368 |
| Jan 22, 2026 | 30.06 | 30.42 | 30.02 | 30.32 | 30.32 | 2.16% | 213,973 |
| Jan 21, 2026 | 29.14 | 29.88 | 29.10 | 29.68 | 29.68 | 1.71% | 168,862 |
| Jan 20, 2026 | 29.82 | 29.84 | 29.18 | 29.18 | 29.18 | -2.34% | 208,959 |
| Jan 19, 2026 | 30.00 | 30.20 | 29.70 | 29.88 | 29.88 | -1.90% | 206,936 |
| Jan 16, 2026 | 30.70 | 30.80 | 30.36 | 30.46 | 30.46 | -0.72% | 229,777 |
| Jan 15, 2026 | 30.64 | 30.70 | 30.32 | 30.68 | 30.68 | 0.07% | 170,735 |
| Jan 14, 2026 | 30.10 | 30.66 | 29.96 | 30.66 | 30.66 | 1.86% | 173,402 |
| Jan 13, 2026 | 30.32 | 30.40 | 29.94 | 30.10 | 30.10 | -0.40% | 157,020 |
| Jan 12, 2026 | 30.44 | 30.46 | 30.02 | 30.22 | 30.22 | -0.59% | 212,674 |
| Jan 9, 2026 | 30.10 | 30.42 | 30.10 | 30.40 | 30.40 | 1.00% | 137,244 |
| Jan 8, 2026 | 30.60 | 30.70 | 29.48 | 30.10 | 30.10 | -1.63% | 265,025 |
| Jan 7, 2026 | 30.12 | 30.78 | 29.98 | 30.60 | 30.60 | 2.82% | 337,718 |
| Jan 5, 2026 | 29.90 | 30.00 | 29.40 | 29.76 | 29.76 | -0.13% | 169,311 |
| Jan 2, 2026 | 29.78 | 29.96 | 29.60 | 29.80 | 29.80 | 0.20% | 246,557 |
| Dec 30, 2025 | 29.58 | 29.84 | 29.56 | 29.74 | 29.74 | 0.54% | 185,282 |
| Dec 29, 2025 | 29.04 | 29.58 | 29.04 | 29.58 | 29.58 | 1.93% | 213,160 |
| Dec 23, 2025 | 28.96 | 29.26 | 28.96 | 29.02 | 29.02 | 0.21% | 133,037 |
| Dec 22, 2025 | 28.96 | 29.10 | 28.76 | 28.96 | 28.96 | -0.14% | 153,576 |
| Dec 19, 2025 | 29.24 | 29.28 | 28.92 | 29.00 | 29.00 | -0.82% | 290,114 |
| Dec 18, 2025 | 28.96 | 29.24 | 28.88 | 29.24 | 29.24 | 0.97% | 236,824 |
| Dec 17, 2025 | 28.80 | 28.96 | 28.60 | 28.96 | 28.96 | 0.56% | 256,707 |
| Dec 16, 2025 | 28.62 | 28.84 | 28.52 | 28.80 | 28.80 | 1.05% | 247,901 |
| Dec 15, 2025 | 28.50 | 28.86 | 28.32 | 28.50 | 28.50 | -0.07% | 406,506 |
| Dec 12, 2025 | 28.72 | 28.88 | 28.40 | 28.52 | 28.52 | -0.70% | 280,034 |
| Dec 11, 2025 | 28.56 | 28.78 | 28.52 | 28.72 | 28.72 | 0.63% | 219,257 |
| Dec 10, 2025 | 28.68 | 28.68 | 28.30 | 28.54 | 28.54 | -0.56% | 259,184 |
| Dec 9, 2025 | 29.30 | 29.30 | 28.60 | 28.70 | 28.70 | -2.05% | 194,228 |
| Dec 8, 2025 | 29.70 | 29.80 | 29.30 | 29.30 | 29.30 | -1.35% | 179,165 |
| Dec 5, 2025 | 29.66 | 29.90 | 29.54 | 29.70 | 29.70 | 0.13% | 125,103 |
| Dec 4, 2025 | 29.04 | 29.94 | 29.02 | 29.66 | 29.66 | 2.13% | 194,717 |
| 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 |