Huhtamaki Oyj (HUKI) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.00% | 0 | 0.00 |
| Oct 30, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -6.09% | 210 | 8.84 |
| Oct 29, 2026 | 28.00 | 28.00 | 27.44 | 27.58 | 27.58 | +1.77% | 700 | 55.33 |
| Oct 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.73% | 0 | 0.00 |
| Oct 27, 2026 | 27.00 | 27.30 | 27.00 | 27.30 | 27.30 | +1.34% | 350 | 49.33 |
| Oct 26, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | -0.07% | 0 | 0.00 |
| Oct 23, 2026 | 26.96 | 26.96 | 26.96 | 26.96 | 26.96 | +0.60% | 0 | 0.00 |
| Oct 22, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -1.47% | 0 | 0.00 |
| Oct 21, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.37% | 0 | 0.00 |
| Oct 20, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.94% | 0 | 0.00 |
| Oct 19, 2026 | 27.40 | 27.56 | 27.40 | 27.56 | 27.56 | +1.17% | 1 | 0.11 |
| Oct 16, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | +1.79% | 0 | 0.00 |
| Oct 15, 2026 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | -1.04% | 0 | 0.00 |
| Oct 14, 2026 | 26.98 | 27.06 | 26.98 | 27.04 | 27.04 | +1.12% | 165 | 25.17 |
| Oct 13, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.74% | 0 | 0.00 |
| Oct 12, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | +1.05% | 0 | 0.00 |
| Oct 09, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | +1.52% | 0 | 0.00 |
| Oct 08, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | -0.68% | 0 | 0.00 |
| Oct 07, 2026 | 26.24 | 26.44 | 26.24 | 26.44 | 26.44 | -0.45% | 3 | 0.30 |
| Oct 06, 2026 | 26.58 | 26.58 | 26.56 | 26.56 | 26.56 | -1.63% | 2 | 0.20 |
| Oct 05, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.59% | 20 | 2.03 |
| Oct 02, 2026 | 27.06 | 27.16 | 27.06 | 27.16 | 27.16 | -5.76% | 2 | 0.20 |
| Oct 01, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.62% | 0 | 0.00 |
| Sep 30, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.58% | 0 | 0.00 |
| Sep 29, 2026 | 29.74 | 29.74 | 29.74 | 29.74 | 29.17 | -1.26% | 0 | 0.00 |
| Sep 28, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 29.54 | -0.40% | 0 | 0.00 |
| Sep 25, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 29.66 | -0.53% | 0 | 0.00 |
| Sep 24, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.82 | -0.98% | 0 | 0.00 |
| Sep 23, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.11 | +1.52% | 0 | 0.00 |
| Sep 22, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 29.66 | -0.79% | 0 | 0.00 |
| Sep 21, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 29.90 | +0.20% | 0 | 0.00 |
| Sep 18, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 29.84 | -0.20% | 0 | 0.00 |
| Sep 17, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 29.90 | +0.33% | 0 | 0.00 |
| Sep 16, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 29.80 | +1.33% | 0 | 0.00 |
| Sep 15, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.41 | -1.38% | 0 | 0.00 |
| Sep 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 29.82 | -1.10% | 0 | 0.00 |
| Sep 11, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.15 | -0.58% | 0 | 0.00 |
| Sep 10, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.33 | -0.96% | 0 | 0.00 |
| Sep 09, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 30.62 | +0.45% | 0 | 0.00 |
| Sep 08, 2026 | 31.08 | 31.08 | 31.08 | 31.08 | 30.48 | -1.52% | 0 | 0.00 |
| Sep 07, 2026 | 31.56 | 31.56 | 31.56 | 31.56 | 30.96 | +0.45% | 0 | 0.00 |
| Sep 04, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 30.82 | -1.44% | 0 | 0.00 |
| Sep 03, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.27 | -0.25% | 0 | 0.00 |
| Sep 02, 2026 | 31.86 | 31.96 | 31.86 | 31.96 | 31.35 | -0.44% | 2 | 0.12 |
| Sep 01, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 31.48 | -0.56% | 0 | 0.00 |
| Aug 31, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 31.66 | -0.31% | 0 | 0.00 |
| Aug 28, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 31.76 | +0.31% | 0 | 0.00 |
| Aug 27, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 31.66 | +0.50% | 0 | 0.00 |
| Aug 26, 2026 | 32.12 | 32.12 | 32.12 | 32.12 | 31.50 | +0.06% | 0 | 0.00 |
| Aug 25, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 31.48 | +0.63% | 0 | 0.00 |
