Huhtamaki Oyj (HUH1V.HE) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 32.04 | 32.12 | 31.78 | 31.88 | -0.50% | 137,429 |
| 2026-09-01 | 32.12 | 32.34 | 31.92 | 32.04 | -0.25% | 144,598 |
| 2026-08-31 | 32.32 | 32.42 | 32.12 | 32.12 | -0.93% | 398,394 |
| 2026-08-28 | 32.38 | 32.72 | 32.38 | 32.42 | +0.19% | 131,958 |
| 2026-08-27 | 32.38 | 32.42 | 32.14 | 32.36 | -0.19% | 117,102 |
| 2026-08-26 | 32.14 | 32.42 | 31.96 | 32.42 | +0.81% | 242,406 |
| 2026-08-25 | 32.08 | 32.24 | 31.94 | 32.16 | +0.25% | 157,077 |
| 2026-08-24 | 31.62 | 32.08 | 31.58 | 32.08 | +1.45% | 241,041 |
| 2026-08-21 | 31.70 | 31.82 | 31.52 | 31.62 | -0.13% | 156,024 |
| 2026-08-20 | 31.22 | 31.72 | 31.12 | 31.66 | +1.15% | 232,708 |
| 2026-08-19 | 31.20 | 31.30 | 30.74 | 31.30 | +0.19% | 284,711 |
| 2026-08-18 | 31.20 | 31.40 | 31.04 | 31.24 | +0.19% | 188,301 |
| 2026-08-17 | 31.54 | 31.54 | 31.12 | 31.18 | -1.52% | 168,291 |
| 2026-08-14 | 31.80 | 31.88 | 31.62 | 31.66 | -0.06% | 165,321 |
| 2026-08-13 | 31.80 | 31.92 | 31.64 | 31.68 | -0.31% | 163,710 |
| 2026-08-12 | 31.54 | 31.78 | 31.32 | 31.78 | +0.76% | 232,476 |
| 2026-08-11 | 31.50 | 31.62 | 31.32 | 31.54 | +0.00% | 152,616 |
| 2026-08-10 | 31.60 | 31.62 | 31.32 | 31.54 | -0.19% | 202,669 |
| 2026-08-07 | 31.62 | 31.72 | 31.50 | 31.60 | -0.13% | 220,078 |
| 2026-08-06 | 31.62 | 31.90 | 31.56 | 31.64 | +0.06% | 245,958 |
| 2026-08-05 | 31.46 | 31.76 | 31.36 | 31.62 | +0.83% | 269,595 |
| 2026-08-04 | 31.30 | 31.46 | 31.14 | 31.36 | +0.13% | 230,892 |
| 2026-08-03 | 30.90 | 31.46 | 30.86 | 31.32 | +1.36% | 260,723 |
| 2026-07-31 | 31.18 | 31.22 | 30.66 | 30.90 | -0.64% | 431,840 |
| 2026-07-30 | 31.16 | 31.68 | 31.06 | 31.10 | +0.13% | 295,607 |
| 2026-07-29 | 31.26 | 31.36 | 30.90 | 31.06 | -0.89% | 310,177 |
| 2026-07-28 | 30.56 | 31.34 | 30.56 | 31.34 | +2.82% | 475,825 |
| 2026-07-27 | 30.44 | 30.74 | 30.00 | 30.48 | +0.73% | 321,860 |
| 2026-07-24 | 29.80 | 30.50 | 29.80 | 30.26 | +4.34% | 619,722 |
| 2026-07-23 | 29.20 | 29.82 | 29.00 | 29.00 | +5.99% | 941,653 |
| 2026-07-22 | 26.96 | 27.48 | 26.78 | 27.36 | +1.79% | 310,580 |
| 2026-07-21 | 26.76 | 26.90 | 26.64 | 26.88 | +0.67% | 225,832 |
| 2026-07-20 | 26.86 | 27.06 | 26.70 | 26.70 | -0.82% | 314,891 |
| 2026-07-17 | 26.50 | 27.00 | 26.44 | 26.92 | +1.58% | 243,290 |
| 2026-07-16 | 26.30 | 26.50 | 26.22 | 26.50 | +0.84% | 154,661 |
| 2026-07-15 | 26.16 | 26.38 | 25.94 | 26.28 | +0.92% | 201,753 |
| 2026-07-14 | 26.00 | 26.24 | 25.94 | 26.04 | +0.00% | 171,445 |
| 2026-07-13 | 25.90 | 26.18 | 25.76 | 26.04 | -1.51% | 239,823 |
| 2026-07-10 | 26.22 | 26.48 | 26.16 | 26.44 | +1.30% | 357,894 |
| 2026-07-09 | 26.32 | 26.32 | 25.96 | 26.10 | -0.15% | 231,842 |
| 2026-07-08 | 26.34 | 26.36 | 25.96 | 26.14 | -1.21% | 306,476 |
| 2026-07-07 | 26.30 | 26.72 | 26.26 | 26.46 | +0.84% | 197,478 |
| 2026-07-06 | 26.78 | 26.84 | 26.24 | 26.24 | -2.02% | 227,568 |
| 2026-07-03 | 26.64 | 26.80 | 26.60 | 26.78 | +0.83% | 170,201 |
| 2026-07-02 | 26.04 | 26.56 | 26.04 | 26.56 | +2.23% | 296,705 |
| 2026-07-01 | 26.28 | 26.28 | 25.86 | 25.98 | -1.14% | 312,352 |
| 2026-06-30 | 26.20 | 26.28 | 26.10 | 26.28 | +0.46% | 257,136 |
| 2026-06-29 | 26.38 | 26.42 | 26.16 | 26.16 | -0.83% | 204,889 |
| 2026-06-26 | 26.70 | 26.70 | 26.24 | 26.38 | -1.57% | 264,580 |
| 2026-06-25 | 26.70 | 26.94 | 26.58 | 26.80 | +0.98% | 205,420 |
| 2026-06-24 | 26.54 | 26.72 | 26.36 | 26.54 | -0.15% | 385,269 |
| 2026-06-23 | 26.70 | 26.70 | 26.42 | 26.58 | -0.89% | 194,837 |
| 2026-06-22 | 27.10 | 27.10 | 26.32 | 26.82 | -1.18% | 287,031 |
| 2026-06-18 | 27.04 | 27.18 | 26.58 | 27.14 | +0.37% | 974,676 |
| 2026-06-17 | 27.34 | 27.40 | 27.04 | 27.04 | -0.81% | 198,296 |
| 2026-06-16 | 27.36 | 27.36 | 26.90 | 27.26 | +0.37% | 267,005 |
| 2026-06-15 | 27.22 | 27.68 | 27.14 | 27.16 | +1.65% | 214,710 |
| 2026-06-12 | 26.70 | 26.92 | 26.60 | 26.72 | +1.52% | 213,139 |
| 2026-06-11 | 26.40 | 26.56 | 26.22 | 26.32 | -0.68% | 204,573 |
| 2026-06-10 | 26.80 | 27.00 | 26.40 | 26.50 | -0.97% | 221,412 |
| 2026-06-09 | 26.60 | 27.02 | 26.60 | 26.76 | +0.15% | 150,544 |
| 2026-06-08 | 26.74 | 26.80 | 26.48 | 26.72 | -0.74% | 217,186 |
| 2026-06-05 | 26.74 | 27.02 | 26.72 | 26.92 | +0.52% | 154,390 |
| 2026-06-04 | 26.74 | 26.98 | 26.72 | 26.78 | +0.15% | 160,356 |
| 2026-06-03 | 27.00 | 27.00 | 26.60 | 26.74 | -0.89% | 262,154 |
| 2026-06-02 | 26.86 | 27.08 | 26.78 | 26.98 | +0.97% | 185,942 |
| 2026-06-01 | 27.40 | 27.40 | 26.72 | 26.72 | -2.48% | 289,655 |
| 2026-05-29 | 27.58 | 27.80 | 27.36 | 27.40 | -0.58% | 478,992 |
| 2026-05-28 | 27.30 | 27.68 | 27.18 | 27.56 | +0.80% | 270,007 |
| 2026-05-27 | 27.12 | 27.60 | 27.12 | 27.34 | +1.18% | 177,889 |
| 2026-05-26 | 27.52 | 27.62 | 27.02 | 27.02 | -1.82% | 308,437 |
| 2026-05-25 | 27.18 | 27.76 | 27.18 | 27.52 | +1.93% | 176,613 |
| 2026-05-22 | 27.10 | 27.16 | 26.90 | 27.00 | +0.15% | 287,338 |
| 2026-05-21 | 26.20 | 27.04 | 26.00 | 26.96 | +0.22% | 3,511,226 |
| 2026-05-20 | 26.84 | 27.04 | 26.62 | 26.90 | +0.30% | 158,181 |
| 2026-05-19 | 26.80 | 27.06 | 26.74 | 26.82 | +0.68% | 228,707 |
| 2026-05-18 | 26.32 | 26.76 | 26.10 | 26.64 | +0.91% | 251,242 |
| 2026-05-15 | 27.20 | 27.28 | 26.40 | 26.40 | -2.58% | 648,936 |
| 2026-05-13 | 27.12 | 27.32 | 26.90 | 27.10 | +0.22% | 218,379 |
| 2026-05-12 | 27.38 | 27.44 | 27.04 | 27.04 | -1.24% | 216,450 |
| 2026-05-11 | 27.70 | 27.72 | 27.30 | 27.38 | -1.16% | 235,484 |
| 2026-05-08 | 27.82 | 27.94 | 27.54 | 27.70 | -0.29% | 203,205 |
| 2026-05-07 | 28.20 | 28.32 | 27.78 | 27.78 | -1.14% | 251,431 |
| 2026-05-06 | 27.70 | 28.26 | 27.70 | 28.10 | +2.03% | 296,721 |
| 2026-05-05 | 27.16 | 27.62 | 27.16 | 27.54 | +1.55% | 364,501 |
| 2026-05-04 | 27.30 | 27.46 | 27.06 | 27.12 | -0.51% | 290,054 |
| 2026-04-30 | 27.10 | 27.34 | 26.88 | 27.26 | -1.30% | 452,706 |
| 2026-04-29 | 27.64 | 28.32 | 27.54 | 27.62 | +4.15% | 721,085 |
| 2026-04-28 | 26.84 | 26.86 | 26.52 | 26.52 | -1.19% | 315,955 |
| 2026-04-27 | 26.78 | 26.88 | 26.70 | 26.84 | +0.22% | 288,319 |
| 2026-04-24 | 27.30 | 27.34 | 26.76 | 26.78 | -1.76% | 463,879 |
| 2026-04-23 | 27.20 | 27.44 | 27.16 | 27.26 | +0.22% | 319,596 |
| 2026-04-22 | 27.58 | 27.58 | 27.18 | 27.20 | -3.95% | 656,735 |
| 2026-04-21 | 28.70 | 28.72 | 28.30 | 28.32 | -0.91% | 158,973 |
| 2026-04-20 | 28.42 | 28.70 | 28.22 | 28.58 | -1.24% | 223,937 |
| 2026-04-17 | 28.40 | 28.98 | 28.32 | 28.94 | +2.33% | 398,906 |
| 2026-04-16 | 28.58 | 28.68 | 28.14 | 28.28 | -0.77% | 318,211 |
| 2026-04-15 | 28.74 | 28.84 | 28.48 | 28.50 | -0.56% | 222,428 |
| 2026-04-14 | 28.94 | 29.10 | 28.66 | 28.66 | -0.35% | 227,038 |
| 2026-04-13 | 28.76 | 28.96 | 28.70 | 28.76 | -0.90% | 161,632 |
| 2026-04-10 | 28.76 | 29.42 | 28.76 | 29.02 | +1.11% | 220,671 |
| 2026-04-09 | 28.94 | 28.94 | 28.54 | 28.70 | -0.83% | 220,672 |
| 2026-04-08 | 29.06 | 29.08 | 28.78 | 28.94 | +3.80% | 306,603 |
| 2026-04-07 | 28.48 | 28.66 | 27.82 | 27.88 | -1.90% | 309,880 |
| 2026-04-02 | 28.18 | 28.42 | 27.98 | 28.42 | +0.00% | 271,279 |
| 2026-04-01 | 28.50 | 28.62 | 28.34 | 28.42 | +1.72% | 305,731 |
| 2026-03-31 | 28.10 | 28.34 | 27.94 | 27.94 | -0.43% | 298,841 |
| 2026-03-30 | 28.00 | 28.16 | 27.86 | 28.06 | -0.36% | 307,709 |
| 2026-03-27 | 28.30 | 28.40 | 27.96 | 28.16 | +0.21% | 228,007 |
| 2026-03-26 | 28.22 | 28.34 | 27.90 | 28.10 | -0.64% | 242,041 |
| 2026-03-25 | 28.08 | 28.40 | 28.02 | 28.28 | +1.73% | 284,329 |
| 2026-03-24 | 27.92 | 28.02 | 27.66 | 27.80 | +0.00% | 356,231 |
| 2026-03-23 | 26.96 | 28.14 | 26.40 | 27.80 | +1.61% | 623,420 |
| 2026-03-20 | 27.72 | 27.94 | 27.36 | 27.36 | -0.58% | 515,545 |
| 2026-03-19 | 28.20 | 28.20 | 27.52 | 27.52 | -3.64% | 566,516 |
| 2026-03-18 | 28.72 | 29.02 | 28.46 | 28.56 | +0.14% | 283,923 |
| 2026-03-17 | 28.66 | 28.68 | 28.44 | 28.52 | -0.49% | 320,747 |
| 2026-03-16 | 28.60 | 28.80 | 28.48 | 28.66 | +0.35% | 197,331 |
| 2026-03-13 | 28.94 | 28.94 | 28.38 | 28.56 | -1.31% | 378,396 |
| 2026-03-12 | 29.30 | 29.44 | 28.94 | 28.94 | -1.23% | 252,874 |
| 2026-03-11 | 29.04 | 29.50 | 28.96 | 29.30 | +0.07% | 318,376 |
| 2026-03-10 | 29.60 | 29.68 | 29.22 | 29.28 | +1.17% | 298,235 |
| 2026-03-09 | 29.14 | 29.32 | 28.94 | 28.94 | -2.95% | 333,989 |
| 2026-03-06 | 30.18 | 30.36 | 29.74 | 29.82 | -0.60% | 304,173 |
| 2026-03-05 | 30.14 | 30.52 | 29.94 | 30.00 | -0.33% | 221,250 |
| 2026-03-04 | 29.92 | 30.54 | 29.70 | 30.10 | +0.60% | 329,462 |
| 2026-03-03 | 30.54 | 30.54 | 29.74 | 29.92 | -3.05% | 334,072 |
| 2026-03-02 | 31.22 | 31.26 | 30.60 | 30.86 | -2.47% | 339,154 |
| 2026-02-27 | 31.40 | 31.66 | 31.12 | 31.64 | +0.96% | 412,529 |
| 2026-02-26 | 31.40 | 31.60 | 31.04 | 31.34 | +0.13% | 214,358 |
| 2026-02-25 | 31.90 | 31.90 | 31.26 | 31.30 | -1.88% | 309,962 |
| 2026-02-24 | 31.46 | 32.14 | 31.28 | 31.90 | +1.79% | 343,445 |
| 2026-02-23 | 31.42 | 31.52 | 31.02 | 31.34 | -0.25% | 343,331 |
| 2026-02-20 | 31.24 | 31.70 | 31.20 | 31.42 | +0.71% | 242,203 |
| 2026-02-19 | 31.28 | 31.46 | 31.06 | 31.20 | +0.00% | 166,180 |
| 2026-02-18 | 31.28 | 31.40 | 31.06 | 31.20 | +0.26% | 155,476 |
| 2026-02-17 | 31.40 | 31.50 | 31.10 | 31.12 | -0.77% | 265,619 |
| 2026-02-16 | 31.84 | 31.90 | 30.86 | 31.36 | -0.95% | 270,447 |
| 2026-02-13 | 30.00 | 31.66 | 29.74 | 31.66 | +0.64% | 512,328 |
| 2026-02-12 | 31.96 | 32.02 | 31.30 | 31.46 | -1.01% | 335,407 |
| 2026-02-11 | 31.46 | 31.86 | 31.18 | 31.78 | +1.02% | 269,744 |
| 2026-02-10 | 31.10 | 31.56 | 31.10 | 31.46 | +1.35% | 288,033 |
| 2026-02-09 | 30.90 | 31.14 | 30.78 | 31.04 | +0.58% | 188,553 |
| 2026-02-06 | 30.78 | 30.86 | 30.32 | 30.86 | -0.13% | 168,680 |
| 2026-02-05 | 30.92 | 31.06 | 30.54 | 30.90 | +0.39% | 203,108 |
| 2026-02-04 | 30.00 | 31.00 | 29.92 | 30.78 | +2.87% | 374,098 |
| 2026-02-03 | 29.80 | 29.96 | 29.50 | 29.92 | +0.61% | 217,502 |
| 2026-02-02 | 29.66 | 29.78 | 29.48 | 29.74 | +0.41% | 175,125 |
| 2026-01-30 | 29.60 | 29.66 | 29.06 | 29.62 | -0.07% | 243,298 |
| 2026-01-29 | 30.34 | 30.44 | 29.54 | 29.64 | -2.18% | 211,363 |
| 2026-01-28 | 30.12 | 30.32 | 30.04 | 30.30 | +0.60% | 151,947 |
| 2026-01-27 | 30.28 | 30.28 | 30.02 | 30.12 | -0.53% | 121,428 |
| 2026-01-26 | 30.10 | 30.28 | 30.02 | 30.28 | +0.93% | 147,317 |
| 2026-01-23 | 30.32 | 30.32 | 29.92 | 30.00 | -1.06% | 251,368 |
| 2026-01-22 | 30.06 | 30.42 | 30.02 | 30.32 | +2.16% | 213,973 |
| 2026-01-21 | 29.14 | 29.88 | 29.10 | 29.68 | +1.71% | 168,862 |
| 2026-01-20 | 29.82 | 29.84 | 29.18 | 29.18 | -2.34% | 208,959 |
| 2026-01-19 | 30.00 | 30.20 | 29.70 | 29.88 | -1.90% | 206,936 |
| 2026-01-16 | 30.70 | 30.80 | 30.36 | 30.46 | -0.72% | 229,777 |
| 2026-01-15 | 30.64 | 30.70 | 30.32 | 30.68 | +0.07% | 170,735 |
| 2026-01-14 | 30.10 | 30.66 | 29.96 | 30.66 | +1.86% | 173,402 |
| 2026-01-13 | 30.32 | 30.40 | 29.94 | 30.10 | -0.40% | 157,020 |
| 2026-01-12 | 30.44 | 30.46 | 30.02 | 30.22 | -0.59% | 212,674 |
| 2026-01-09 | 30.10 | 30.42 | 30.10 | 30.40 | +1.00% | 137,244 |
| 2026-01-08 | 30.60 | 30.70 | 29.48 | 30.10 | -1.63% | 265,025 |
| 2026-01-07 | 30.12 | 30.78 | 29.98 | 30.60 | +2.82% | 337,718 |
| 2026-01-05 | 29.90 | 30.00 | 29.40 | 29.76 | -0.13% | 169,311 |
| 2026-01-02 | 29.78 | 29.96 | 29.60 | 29.80 | +0.20% | 246,557 |
| 2025-12-30 | 29.58 | 29.84 | 29.56 | 29.74 | +0.54% | 185,282 |
| 2025-12-29 | 29.04 | 29.58 | 29.04 | 29.58 | +1.93% | 213,160 |
| 2025-12-23 | 28.96 | 29.26 | 28.96 | 29.02 | +0.21% | 133,037 |
| 2025-12-22 | 28.96 | 29.10 | 28.76 | 28.96 | -0.14% | 153,576 |
| 2025-12-19 | 29.24 | 29.28 | 28.92 | 29.00 | -0.82% | 290,114 |
| 2025-12-18 | 28.96 | 29.24 | 28.88 | 29.24 | +0.97% | 236,824 |
| 2025-12-17 | 28.80 | 28.96 | 28.60 | 28.96 | +0.56% | 256,707 |
| 2025-12-16 | 28.62 | 28.84 | 28.52 | 28.80 | +1.05% | 247,901 |
| 2025-12-15 | 28.50 | 28.86 | 28.32 | 28.50 | -0.07% | 406,506 |
| 2025-12-12 | 28.72 | 28.88 | 28.40 | 28.52 | -0.70% | 280,034 |
| 2025-12-11 | 28.56 | 28.78 | 28.52 | 28.72 | +0.63% | 219,257 |
| 2025-12-10 | 28.68 | 28.68 | 28.30 | 28.54 | -0.56% | 259,184 |
| 2025-12-09 | 29.30 | 29.30 | 28.60 | 28.70 | -2.05% | 194,228 |
| 2025-12-08 | 29.70 | 29.80 | 29.30 | 29.30 | -1.35% | 179,165 |
| 2025-12-05 | 29.66 | 29.90 | 29.54 | 29.70 | +0.13% | 125,103 |
| 2025-12-04 | 29.04 | 29.94 | 29.02 | 29.66 | +2.13% | 194,717 |
| 2025-12-03 | 29.08 | 29.44 | 28.98 | 29.04 | -0.14% | 154,229 |
| 2025-12-02 | 29.58 | 29.60 | 29.08 | 29.08 | -1.69% | 163,912 |
| 2025-12-01 | 29.50 | 29.66 | 29.34 | 29.58 | -0.40% | 177,995 |
| 2025-11-28 | 29.54 | 29.72 | 29.36 | 29.70 | +0.75% | 209,474 |
| 2025-11-27 | 29.30 | 29.54 | 29.24 | 29.48 | +0.68% | 100,570 |
| 2025-11-26 | 29.30 | 29.50 | 29.12 | 29.28 | +0.07% | 106,315 |
| 2025-11-25 | 28.96 | 29.44 | 28.78 | 29.26 | +1.04% | 230,965 |
| 2025-11-24 | 28.90 | 29.02 | 28.72 | 28.96 | +0.70% | 160,534 |
| 2025-11-21 | 28.10 | 28.88 | 28.02 | 28.76 | +1.63% | 515,544 |
| 2025-11-20 | 28.52 | 28.66 | 28.26 | 28.30 | -0.35% | 139,336 |
| 2025-11-19 | 28.00 | 28.62 | 27.90 | 28.40 | +1.43% | 190,963 |
| 2025-11-18 | 28.14 | 28.22 | 27.80 | 28.00 | -1.27% | 176,877 |
| 2025-11-17 | 28.34 | 28.52 | 28.26 | 28.36 | +0.07% | 200,255 |
| 2025-11-14 | 28.84 | 28.90 | 28.22 | 28.34 | -2.61% | 306,809 |
| 2025-11-13 | 28.92 | 29.32 | 28.82 | 29.10 | +0.62% | 159,988 |
| 2025-11-12 | 29.10 | 29.10 | 28.76 | 28.92 | -0.55% | 124,746 |
| 2025-11-11 | 28.34 | 29.10 | 28.34 | 29.08 | +2.76% | 201,996 |
| 2025-11-10 | 28.34 | 28.56 | 28.24 | 28.30 | +0.21% | 213,509 |
| 2025-11-07 | 28.06 | 28.24 | 27.80 | 28.24 | +0.64% | 236,203 |
| 2025-11-06 | 28.18 | 28.40 | 28.06 | 28.06 | +0.07% | 216,992 |
| 2025-11-05 | 28.32 | 28.48 | 28.04 | 28.04 | -1.61% | 409,221 |
| 2025-11-04 | 28.76 | 28.76 | 28.24 | 28.50 | -1.18% | 214,488 |
| 2025-11-03 | 29.14 | 29.16 | 28.82 | 28.84 | -1.10% | 173,133 |
| 2025-10-31 | 29.20 | 29.22 | 28.92 | 29.16 | +0.21% | 248,309 |
| 2025-10-30 | 29.60 | 29.68 | 28.92 | 29.10 | -1.56% | 155,851 |
| 2025-10-29 | 29.64 | 29.80 | 29.44 | 29.56 | -0.14% | 307,699 |
| 2025-10-28 | 29.68 | 29.68 | 29.32 | 29.60 | -0.27% | 335,069 |
| 2025-10-27 | 29.84 | 29.98 | 29.48 | 29.68 | -0.27% | 168,717 |
| 2025-10-24 | 29.80 | 30.16 | 29.66 | 29.76 | +0.81% | 267,740 |
| 2025-10-23 | 29.50 | 29.84 | 28.92 | 29.52 | +0.07% | 391,014 |
| 2025-10-22 | 29.24 | 29.60 | 29.04 | 29.50 | +1.03% | 235,585 |
| 2025-10-21 | 28.98 | 29.20 | 28.70 | 29.20 | +1.04% | 159,000 |
| 2025-10-20 | 28.94 | 29.00 | 28.76 | 28.90 | +0.21% | 131,650 |
| 2025-10-17 | 28.50 | 28.84 | 28.14 | 28.84 | +0.77% | 187,527 |
| 2025-10-16 | 28.34 | 28.62 | 28.14 | 28.62 | +1.06% | 143,880 |
| 2025-10-15 | 28.36 | 28.50 | 28.10 | 28.32 | +0.21% | 129,286 |
| 2025-10-14 | 28.50 | 28.60 | 28.20 | 28.26 | -1.19% | 155,981 |
| 2025-10-13 | 28.40 | 28.70 | 28.40 | 28.60 | +0.78% | 111,823 |
| 2025-10-10 | 29.10 | 29.12 | 28.38 | 28.38 | -2.27% | 151,838 |
| 2025-10-09 | 28.82 | 29.34 | 28.80 | 29.04 | +0.76% | 133,200 |
| 2025-10-08 | 28.98 | 29.04 | 28.74 | 28.82 | -0.55% | 116,287 |
| 2025-10-07 | 29.00 | 29.22 | 28.88 | 28.98 | +0.00% | 172,123 |
| 2025-10-06 | 29.18 | 29.20 | 28.64 | 28.98 | -0.48% | 214,799 |
| 2025-10-03 | 29.44 | 29.52 | 29.08 | 29.12 | -1.15% | 180,476 |
| 2025-10-02 | 29.82 | 29.96 | 29.38 | 29.46 | -0.81% | 146,563 |
| 2025-10-01 | 29.40 | 29.90 | 29.40 | 29.70 | +0.75% | 154,330 |
| 2025-09-30 | 29.36 | 29.56 | 29.14 | 29.48 | -1.14% | 230,293 |
| 2025-09-29 | 29.50 | 29.94 | 29.50 | 29.82 | +1.50% | 211,340 |
| 2025-09-26 | 29.22 | 29.38 | 29.14 | 29.38 | +0.89% | 162,212 |
| 2025-09-25 | 29.60 | 29.68 | 29.12 | 29.12 | -1.62% | 268,245 |
| 2025-09-24 | 29.96 | 29.96 | 29.58 | 29.60 | -1.20% | 302,956 |
| 2025-09-23 | 29.66 | 30.12 | 29.66 | 29.96 | +1.01% | 144,867 |
| 2025-09-22 | 29.76 | 29.94 | 29.62 | 29.66 | -0.27% | 127,074 |
| 2025-09-19 | 29.70 | 29.88 | 29.44 | 29.74 | +0.54% | 424,481 |
| 2025-09-18 | 29.76 | 29.80 | 29.34 | 29.58 | -0.60% | 293,382 |
| 2025-09-17 | 29.98 | 30.10 | 29.76 | 29.76 | -0.73% | 250,316 |
| 2025-09-16 | 30.02 | 30.24 | 29.88 | 29.98 | -0.13% | 233,801 |
| 2025-09-15 | 30.16 | 30.44 | 29.98 | 30.02 | -0.20% | 112,802 |
| 2025-09-12 | 30.28 | 30.38 | 30.00 | 30.08 | -0.59% | 90,220 |
| 2025-09-11 | 29.98 | 30.38 | 29.88 | 30.26 | +1.20% | 110,314 |
| 2025-09-10 | 30.12 | 30.24 | 29.90 | 29.90 | -0.66% | 103,793 |
| 2025-09-09 | 30.10 | 30.44 | 30.00 | 30.10 | +0.40% | 104,116 |
| 2025-09-08 | 30.06 | 30.22 | 29.76 | 29.98 | -0.07% | 245,451 |
| 2025-09-05 | 30.06 | 30.26 | 29.94 | 30.00 | +0.00% | 223,336 |
| 2025-09-04 | 30.04 | 30.38 | 29.94 | 30.00 | -0.13% | 90,385 |
| 2025-09-03 | 30.14 | 30.38 | 29.92 | 30.04 | +0.00% | 122,932 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juil (+8.78%). Pire mois : Mars (-8.99%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Huhtamaki Oyj (HUH1V.HE) ?
31.88 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de HUH1V.HE ?
Plus haut à 32.72 et plus bas à 25.76 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Huhtamaki Oyj ?
Historiquement, le mois le plus fort de HUH1V.HE a été Juil (moyenne +8.78%) et le plus faible Mars (moyenne -8.99%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 418 bougies quotidiennes du data lake Closelook.