Huhtamaki Oyj (HUH1V.HE) — Price History

As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Closelooknet score: 51 out of 100 (momentum 40 · quality 36 · valuation 69), as of 2026-11-03.
Signal: Mixed moving-average stack — Trades -10.2% vs the 50-day and -8.9% vs the 200-day average, 20.3% below the 52-week high and +3.7% off the 52-week low; a golden cross printed 53 sessions ago. Computed from daily closes. (as of 2026-11-02)
Trend: Huhtamaki Oyj trades 10.2% below its 50-day and 8.9% below its 200-day moving average. (as of 2026-11-02)

Huhtamaki makes packaging for food, drink and consumer goods, covering paper cups, trays, pouches, sachets and fibre cartons used across the world. Its four segments split by product type and geography, spanning foodservice, flexible and fibre packaging plus a dedicated North America unit.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the HUH1V.HE overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-11-02	25.62	26.16	25.60	26.08	+1.80%	365,804
2026-10-30	25.78	25.84	25.50	25.62	-0.62%	311,069
2026-10-29	25.70	26.12	25.16	25.78	-5.01%	1,265,458
2026-10-28	27.26	27.26	26.98	27.14	-0.22%	282,070
2026-10-27	27.20	27.48	27.10	27.20	+0.00%	213,536
2026-10-26	26.84	27.22	26.74	27.20	+1.42%	210,157
2026-10-23	26.90	27.00	26.60	26.82	-0.81%	137,050
2026-10-22	27.20	27.20	26.88	27.04	-0.44%	157,396
2026-10-21	27.20	27.30	26.94	27.16	-0.15%	162,771
2026-10-20	27.56	27.56	26.98	27.20	-1.31%	178,410
2026-10-19	27.48	27.62	27.40	27.56	+0.07%	196,770
2026-10-16	27.24	27.54	27.14	27.54	+1.40%	234,631
2026-10-15	27.00	27.20	26.90	27.16	+0.30%	314,160
2026-10-14	27.06	27.30	27.00	27.08	+0.22%	159,452
2026-10-13	26.86	27.36	26.86	27.02	+0.67%	235,504
2026-10-12	27.00	27.08	26.76	26.84	-0.37%	227,031
2026-10-09	26.84	27.16	26.80	26.94	+1.51%	356,462
2026-10-08	26.30	26.62	26.20	26.54	+0.61%	301,190
2026-10-07	26.30	26.44	26.18	26.38	-0.45%	251,758
2026-10-06	26.60	26.60	26.18	26.50	-0.23%	483,442
2026-10-05	27.00	27.14	26.44	26.56	-1.48%	282,786
2026-10-02	27.20	27.28	26.64	26.96	-0.44%	354,952
2026-10-01	28.58	28.58	27.06	27.08	-6.43%	686,972
2026-09-30	29.10	29.42	28.80	28.94	-1.90%	273,597
2026-09-29	29.74	29.88	29.46	29.50	-0.67%	272,932
2026-09-28	30.20	30.32	29.70	29.70	-1.33%	277,352
2026-09-25	30.20	30.40	30.10	30.10	+0.07%	163,558
2026-09-24	30.58	30.70	30.08	30.08	-1.76%	248,761
2026-09-23	30.78	30.94	30.54	30.62	-0.13%	151,751
2026-09-22	30.30	30.86	30.30	30.66	+1.25%	185,889
2026-09-21	30.50	30.50	30.10	30.28	-0.13%	168,713
2026-09-18	30.58	30.60	30.20	30.32	-0.85%	391,044
2026-09-17	30.44	30.58	30.34	30.58	+0.46%	181,485
2026-09-16	30.36	30.46	30.16	30.44	+0.26%	126,448
2026-09-15	29.92	30.40	29.78	30.36	+1.13%	232,401
2026-09-14	30.32	30.46	29.94	30.02	-1.77%	297,490
2026-09-11	30.78	30.80	30.56	30.56	-0.52%	145,390
2026-09-10	30.92	30.98	30.72	30.72	-0.65%	127,079
2026-09-09	31.40	31.54	30.80	30.92	-1.53%	134,775
2026-09-08	31.20	31.62	31.14	31.40	+0.64%	195,867
2026-09-07	31.60	31.60	31.16	31.20	-1.52%	171,549
2026-09-04	31.24	31.76	31.20	31.68	+0.64%	134,552
2026-09-03	31.90	31.90	31.20	31.48	-1.25%	231,191
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

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jul (+8.78%). Worst month: Mar (-8.99%). Based on 2 years of daily data (2025–2026).

Jan+1.23%
Feb+3.96%
Mar-8.99%
Apr-3.30%
May+0.21%
Jun-4.09%
Jul+8.78%
Aug+1.88%
Sep-6.32%
Oct-3.60%
Nov+2.98%
Dec+0.54%

FAQ · from the current price data · as of 2026-11-02

Quick answers

What is Huhtamaki Oyj's (HUH1V.HE) latest close?

26.08 on 2026-11-02, from the Closelook data lake's daily price record.

What is HUH1V.HE's 52-week high and low?

32.72 high and 25.16 low over the trailing 52 weeks, as of 2026-11-02.

What is Huhtamaki Oyj's strongest and weakest month historically?

Historically, HUH1V.HE's strongest calendar month has been Jul (average +8.78%) and its weakest Mar (average -8.99%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 461 daily bars in the Closelook data lake.

What is Huhtamaki Oyj's Closelooknet score?

51 out of 100 (momentum 40 · quality 36 · valuation 69), as of 2026-11-03. Scores are Closelooknet's own research readings, not ratings or investment advice.

What is the current Closelooknet signal on HUH1V.HE?

Mixed moving-average stack: Trades -10.2% vs the 50-day and -8.9% vs the 200-day average, 20.3% below the 52-week high and +3.7% off the 52-week low; a golden cross printed 53 sessions ago. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.

Is HUH1V.HE above its 50-day and 200-day moving averages?

Huhtamaki Oyj trades 10.2% below its 50-day and 8.9% below its 200-day moving average (2.8% below its 20-day). As of 2026-11-02.