IOB - Delayed Quote EUR

Harvia Oyj (0ABF.IL)

37.75

-1.25

(-3.21%)

At close: 5:20:25 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 11, 2025	39.45	39.45	37.35	37.75	37.75	744
Apr 10, 2025	41.60	41.60	39.00	39.00	39.00	547
Apr 9, 2025	0.38 Dividend
Apr 9, 2025	37.80	38.10	36.65	37.10	37.10	1,385
Apr 8, 2025	39.00	39.65	39.00	39.20	38.82	1,461
Apr 7, 2025	36.95	38.90	36.95	38.70	38.32	3,405
Apr 4, 2025	41.90	41.90	39.75	40.05	39.66	3,295
Apr 3, 2025	43.50	43.65	42.20	42.20	41.79	1,751
Apr 2, 2025	44.70	45.15	44.20	44.71	44.28	892
Apr 1, 2025	44.35	45.35	44.35	45.35	44.91	1,581
Mar 31, 2025	43.85	44.05	43.55	43.55	43.13	2,597
Mar 28, 2025	45.45	45.45	44.29	44.39	43.96	566
Mar 27, 2025	46.15	46.40	45.05	45.80	45.36	523
Mar 26, 2025	46.65	46.65	46.25	46.50	46.04	869
Mar 25, 2025	46.20	47.10	46.05	46.55	46.10	2,774
Mar 24, 2025	46.50	46.75	46.05	46.60	46.15	280
Mar 21, 2025	46.85	46.85	46.55	46.85	46.40	41
Mar 20, 2025	45.75	46.85	45.05	46.85	46.40	1,736
Mar 19, 2025	46.40	46.50	45.50	45.75	45.31	425
Mar 18, 2025	46.10	46.10	45.85	46.10	45.65	578
Mar 17, 2025	46.90	47.00	46.35	46.35	45.90	1,064
Mar 14, 2025	46.65	46.85	46.45	46.85	46.40	182
Mar 13, 2025	46.40	46.70	46.35	46.40	45.95	283
Mar 12, 2025	46.00	47.05	46.00	47.00	46.54	3,597
Mar 11, 2025	45.50	45.50	44.95	44.95	44.51	292
Mar 10, 2025	46.15	46.15	45.10	45.25	44.81	559
Mar 7, 2025	45.10	45.30	45.00	45.30	44.86	436
Mar 6, 2025	44.80	45.15	44.70	45.10	44.66	1,965
Mar 5, 2025	44.50	44.65	44.15	44.25	43.82	1,476
Mar 4, 2025	44.80	44.95	43.95	44.05	43.62	1,338
Mar 3, 2025	45.85	45.85	45.05	45.05	44.61	868
Feb 28, 2025	45.40	46.05	45.30	46.05	45.60	15,414
Feb 27, 2025	46.15	46.20	45.70	45.70	45.26	1,096
Feb 26, 2025	46.05	46.40	46.05	46.30	45.85	1,352
Feb 25, 2025	46.05	46.15	45.75	45.75	45.31	1,164
Feb 24, 2025	45.80	46.20	45.65	45.80	45.36	975
Feb 21, 2025	46.35	46.85	46.20	46.40	45.95	962
Feb 20, 2025	46.55	46.65	46.15	46.15	45.70	2,219
Feb 19, 2025	46.05	46.55	46.00	46.00	45.55	638
Feb 18, 2025	47.05	47.05	46.10	46.15	45.70	900
Feb 17, 2025	44.00	46.00	43.80	46.00	45.55	1,055
Feb 14, 2025	46.05	46.95	44.50	44.50	44.07	1,242
Feb 13, 2025	45.35	47.00	45.35	45.40	44.96	1,202
Feb 12, 2025	49.05	49.10	48.60	48.95	48.48	2,116
Feb 11, 2025	48.50	48.65	48.00	48.65	48.18	1,763
Feb 10, 2025	48.00	48.50	48.00	48.19	47.73	745
Feb 7, 2025	47.50	47.90	47.25	47.70	47.24	307
Feb 6, 2025	46.35	47.50	46.35	47.40	46.94	315
Feb 5, 2025	46.85	47.00	46.40	46.40	45.95	1,105
Feb 4, 2025	47.80	47.80	46.90	47.05	46.59	106
Feb 3, 2025	46.50	47.50	46.50	47.30	46.84	2,639
Jan 31, 2025	47.25	47.65	46.90	47.65	47.19	162
Jan 30, 2025	47.40	47.70	47.40	47.40	46.94	150
Jan 29, 2025	46.65	47.50	46.60	47.50	47.04	995
Jan 28, 2025	44.70	46.05	45.25	45.50	45.06	504
Jan 27, 2025	44.70	45.25	44.70	45.10	44.66	722
Jan 24, 2025	44.90	45.35	44.80	45.25	44.81	1,079
Jan 23, 2025	44.65	45.00	44.40	45.00	44.56	82
Jan 22, 2025	45.20	45.20	44.90	45.00	44.56	74
Jan 21, 2025	44.95	45.00	43.80	45.00	44.56	959
Jan 20, 2025	42.95	45.00	42.85	44.85	44.42	1,157
Jan 17, 2025	43.20	43.20	42.50	42.50	42.09	352
Jan 16, 2025	42.30	42.65	42.30	42.60	42.19	102
Jan 15, 2025	41.00	42.20	41.00	42.15	41.74	431
Jan 14, 2025	41.60	41.60	40.70	40.75	40.35	312
Jan 13, 2025	41.70	41.85	41.45	41.45	41.05	330
Jan 10, 2025	42.25	42.25	42.00	42.10	41.69	525
Jan 9, 2025	42.35	42.35	42.10	42.25	41.84	986
Jan 8, 2025	41.80	41.80	41.35	41.65	41.25	1,055
Jan 7, 2025	43.45	44.20	41.35	41.65	41.25	1,323
Jan 6, 2025	43.25	43.25	43.25	43.25	42.83	-
Jan 3, 2025	43.35	43.55	43.00	43.25	42.83	414
Jan 2, 2025	42.75	43.30	42.75	43.30	42.88	718
Dec 31, 2024	42.85	42.85	42.85	42.85	42.43	-
Dec 30, 2024	43.00	43.00	42.20	42.85	42.43	938
Dec 27, 2024	43.00	43.45	42.85	43.00	42.58	279
Dec 24, 2024	42.85	42.85	42.85	42.85	42.43	-
Dec 23, 2024	42.35	42.85	42.10	42.85	42.43	639
Dec 20, 2024	42.20	42.90	41.90	42.80	42.39	358
Dec 19, 2024	42.95	43.00	42.45	42.45	42.04	346
Dec 18, 2024	43.65	44.05	43.20	43.20	42.78	603
Dec 17, 2024	42.90	44.05	42.90	44.05	43.62	243
Dec 16, 2024	43.40	43.75	43.10	43.75	43.33	96
Dec 13, 2024	45.35	45.35	44.05	44.10	43.67	151
Dec 12, 2024	44.45	45.60	44.45	45.60	45.16	650
Dec 11, 2024	42.80	43.80	42.80	43.80	43.38	927
Dec 10, 2024	43.60	43.60	43.10	43.10	42.68	438
Dec 9, 2024	44.80	44.80	43.25	43.35	42.93	460
Dec 6, 2024	44.30	44.30	44.30	44.30	43.87	-
Dec 5, 2024	44.50	44.50	44.25	44.30	43.87	49
Dec 4, 2024	44.35	44.65	43.90	44.45	44.02	383
Dec 3, 2024	44.05	44.25	43.65	43.90	43.47	345
Dec 2, 2024	43.50	44.15	43.50	44.10	43.67	370
Nov 29, 2024	44.50	44.50	43.70	43.95	43.52	161
Nov 28, 2024	44.00	44.40	44.00	44.40	43.97	201
Nov 27, 2024	42.50	43.25	42.50	43.00	42.58	209
Nov 26, 2024	42.75	42.80	42.20	42.40	41.99	141
Nov 25, 2024	43.20	43.25	42.85	43.25	42.83	923
Nov 22, 2024	43.50	43.50	42.95	42.95	42.53	98
Nov 21, 2024	42.75	43.20	42.70	43.15	42.73	105
Nov 20, 2024	42.90	42.90	42.85	42.85	42.43	72
Nov 19, 2024	42.00	42.40	42.00	42.05	41.64	490
Nov 18, 2024	43.55	43.55	42.70	42.95	42.53	130
Nov 15, 2024	44.20	44.30	43.85	43.85	43.42	140
Nov 14, 2024	45.05	45.05	43.95	43.95	43.52	20
Nov 13, 2024	44.35	44.35	43.35	43.35	42.93	258
Nov 12, 2024	44.40	45.75	44.40	44.45	44.02	366
Nov 11, 2024	46.35	46.45	45.80	45.80	45.36	30
Nov 8, 2024	47.60	47.60	46.25	46.25	45.80	75
Nov 7, 2024	43.30	46.35	43.30	46.30	45.85	773
Nov 6, 2024	45.35	45.50	44.25	44.25	43.82	355
Nov 5, 2024	44.55	45.30	44.55	45.05	44.61	123
Nov 4, 2024	45.30	45.50	44.65	44.80	44.37	271
Nov 1, 2024	45.80	45.80	45.30	45.40	44.96	146
Oct 31, 2024	44.90	45.65	44.65	45.35	44.91	315
Oct 30, 2024	46.45	46.45	45.20	45.50	45.06	167
Oct 29, 2024	46.70	46.70	46.05	46.70	46.25	283
Oct 28, 2024	46.50	47.25	46.25	47.25	46.79	254
Oct 25, 2024	46.05	46.30	45.85	46.25	45.80	92
Oct 24, 2024	46.05	46.45	46.00	46.25	45.80	726
Oct 23, 2024	45.95	46.35	45.80	45.80	45.36	60
Oct 22, 2024	46.00	46.40	45.90	46.35	45.90	426
Oct 21, 2024	46.20	46.35	46.15	46.30	45.85	341
Oct 18, 2024	0.34 Dividend
Oct 18, 2024	46.00	46.45	46.00	46.30	45.85	628
Oct 17, 2024	45.55	47.00	45.45	46.00	45.22	2,474
Oct 16, 2024	44.65	45.10	44.65	45.10	44.33	144
Oct 15, 2024	45.25	45.40	44.80	45.15	44.38	219
Oct 14, 2024	44.75	44.75	44.45	44.75	43.99	650
Oct 11, 2024	45.00	45.55	44.90	45.20	44.43	350
Oct 10, 2024	44.75	44.75	44.45	44.65	43.89	952
Oct 9, 2024	45.80	45.80	44.75	44.75	43.99	1,586
Oct 8, 2024	42.80	44.50	42.80	44.50	43.74	197
Oct 7, 2024	43.85	43.85	43.30	43.40	42.66	1,148
Oct 4, 2024	44.95	45.20	44.95	45.20	44.43	179
Oct 3, 2024	45.40	45.40	44.85	45.00	44.23	411
Oct 2, 2024	46.10	46.10	45.35	45.55	44.78	339
Oct 1, 2024	47.45	47.20	45.65	45.65	44.87	172
Sep 30, 2024	47.45	47.50	46.70	46.85	46.05	377
Sep 27, 2024	47.00	47.05	46.65	46.80	46.00	2,850
Sep 26, 2024	46.00	46.65	46.00	46.55	45.76	687
Sep 25, 2024	44.70	45.40	43.90	45.40	44.63	530
Sep 24, 2024	42.20	44.00	41.95	44.00	43.25	701
Sep 23, 2024	43.95	43.95	42.60	42.70	41.97	288
Sep 20, 2024	41.95	45.05	44.05	44.15	43.40	253
Sep 19, 2024	41.95	44.50	41.95	43.85	43.10	1,189
Sep 18, 2024	40.70	40.70	40.30	40.30	39.61	170
Sep 17, 2024	41.35	41.55	41.10	41.20	40.50	128
Sep 16, 2024	41.00	41.20	40.95	41.20	40.50	121
Sep 13, 2024	41.45	41.45	40.55	40.85	40.15	200
Sep 12, 2024	41.05	41.35	40.90	41.35	40.65	893
Sep 11, 2024	40.95	40.95	40.15	40.15	39.47	109
Sep 10, 2024	41.00	41.00	40.75	40.75	40.06	910
Sep 9, 2024	41.10	41.20	40.85	41.10	40.40	253
Sep 6, 2024	40.95	41.80	40.95	41.10	40.40	259
Sep 5, 2024	40.65	41.20	39.65	41.20	40.50	194
Sep 4, 2024	41.10	41.30	40.75	41.05	40.35	468
Sep 3, 2024	42.30	42.50	41.15	41.45	40.74	408
Sep 2, 2024	42.80	42.90	42.60	42.70	41.97	1,304
Aug 30, 2024	41.95	43.05	41.95	43.05	42.32	26,392
Aug 29, 2024	42.45	42.50	42.40	42.40	41.68	231
Aug 28, 2024	43.15	43.30	42.70	43.30	42.56	294
Aug 27, 2024	43.10	43.35	43.05	43.15	42.42	539
Aug 23, 2024	43.55	43.65	43.55	43.65	42.91	102
Aug 22, 2024	43.00	43.45	43.00	43.00	42.27	894
Aug 21, 2024	42.15	42.45	42.15	42.35	41.63	217
Aug 20, 2024	42.15	42.50	42.15	42.45	41.73	40
Aug 19, 2024	41.10	42.25	41.00	42.05	41.33	444
Aug 16, 2024	40.35	40.35	40.15	40.25	39.57	314
Aug 15, 2024	39.85	40.20	39.80	40.20	39.52	343
Aug 14, 2024	40.20	40.20	39.90	39.90	39.22	81
Aug 13, 2024	40.15	40.15	39.55	39.65	38.98	1,082
Aug 12, 2024	39.80	40.95	39.80	40.65	39.96	1,079
Aug 9, 2024	39.85	40.55	39.85	40.35	39.66	355
Aug 8, 2024	40.25	40.30	39.95	39.95	39.27	60
Aug 7, 2024	37.75	37.90	37.75	37.80	37.16	140
Aug 6, 2024	36.40	36.55	36.05	36.55	35.93	304
Aug 5, 2024	35.20	36.35	35.20	36.15	35.53	1,231
Aug 2, 2024	38.35	38.35	37.65	37.65	37.01	140
Aug 1, 2024	39.75	39.75	39.75	39.75	39.07	-
Jul 31, 2024	39.70	39.75	39.50	39.75	39.07	182
Jul 30, 2024	39.50	39.50	39.25	39.25	38.58	117
Jul 29, 2024	39.10	39.70	39.10	39.25	38.58	174
Jul 26, 2024	38.95	39.05	38.95	39.05	38.39	5
Jul 25, 2024	38.30	38.30	38.30	38.30	37.65	3
Jul 24, 2024	38.45	38.45	38.35	38.35	37.70	102
Jul 23, 2024	38.60	38.85	38.55	38.55	37.89	40
Jul 22, 2024	38.20	38.20	38.05	38.20	37.55	149
Jul 19, 2024	38.05	38.05	37.55	37.55	36.91	68
Jul 18, 2024	39.10	39.50	38.45	38.45	37.80	480
Jul 17, 2024	39.00	39.15	38.65	38.65	37.99	342
Jul 16, 2024	38.30	39.10	38.30	39.10	38.43	647
Jul 15, 2024	38.05	38.05	38.05	38.05	37.40	6
Jul 12, 2024	37.15	37.55	37.15	37.50	36.86	154
Jul 11, 2024	36.40	36.90	36.30	36.90	36.27	356
Jul 10, 2024	36.40	36.40	36.40	36.40	35.78	14
Jul 9, 2024	36.60	36.60	36.20	36.35	35.73	403
Jul 8, 2024	36.85	36.85	36.65	36.65	36.03	128
Jul 5, 2024	36.25	37.50	36.25	36.60	35.98	388
Jul 4, 2024	36.45	36.45	36.45	36.45	35.83	1
Jul 3, 2024	36.30	36.40	36.30	36.40	35.78	264
Jul 2, 2024	36.35	36.35	35.60	35.65	35.04	104
Jul 1, 2024	37.00	37.00	36.65	36.65	36.03	172
Jun 28, 2024	37.30	37.30	36.65	36.65	36.03	195
Jun 27, 2024	37.40	37.25	37.00	37.10	36.47	334
Jun 26, 2024	37.40	37.75	37.05	37.25	36.62	1,154
Jun 25, 2024	37.45	38.10	37.45	37.55	36.91	651
Jun 24, 2024	38.05	38.05	37.55	37.65	37.01	1,004
Jun 21, 2024	38.55	38.55	38.55	38.55	37.89	-
Jun 20, 2024	38.45	38.95	38.20	38.55	37.89	574
Jun 19, 2024	37.50	37.80	37.50	37.80	37.16	374
Jun 18, 2024	36.75	37.90	36.55	37.90	37.26	473
Jun 17, 2024	36.80	36.85	36.45	36.65	36.03	945
Jun 14, 2024	37.55	37.80	36.80	36.90	36.27	1,095
Jun 13, 2024	38.70	38.70	37.10	37.10	36.47	1,829
Jun 12, 2024	38.45	39.10	37.90	39.10	38.43	552
Jun 11, 2024	38.90	38.90	38.25	38.76	38.10	2,351
Jun 10, 2024	39.15	39.25	38.70	38.80	38.14	877
Jun 7, 2024	38.95	39.20	38.55	38.85	38.19	658
Jun 6, 2024	39.40	39.40	38.75	38.95	38.29	562
Jun 5, 2024	39.45	39.45	38.90	39.30	38.63	456
Jun 4, 2024	39.90	39.90	39.30	39.35	38.68	423
Jun 3, 2024	40.70	40.70	39.15	40.25	39.57	11,545
May 31, 2024	41.80	43.85	41.65	41.65	40.94	154,815
May 30, 2024	41.85	41.90	41.40	41.40	40.70	1,013
May 29, 2024	43.45	43.45	40.05	41.00	40.30	3,758
May 28, 2024	44.90	45.10	41.40	41.40	40.70	2,672
May 24, 2024	43.55	44.30	43.55	44.15	43.40	1,151
May 23, 2024	43.40	43.85	43.40	43.50	42.76	1,838
May 22, 2024	43.70	43.70	43.00	43.30	42.56	1,384
May 21, 2024	45.10	45.25	42.95	43.50	42.76	2,164
May 20, 2024	44.50	45.10	44.45	44.70	43.94	4,861
May 17, 2024	43.30	44.00	43.05	44.00	43.25	2,073
May 16, 2024	43.90	44.65	43.45	43.45	42.71	2,346
May 15, 2024	43.55	44.05	43.45	43.70	42.96	2,505
May 14, 2024	42.95	43.25	42.45	43.20	42.47	1,410
May 13, 2024	41.90	43.25	41.90	43.25	42.51	1,479
May 10, 2024	40.85	42.00	40.70	40.95	40.25	1,574
May 9, 2024	40.55	40.55	40.55	40.55	39.86	-
May 8, 2024	40.00	40.70	40.00	40.55	39.86	583
May 7, 2024	39.40	39.55	38.55	39.55	38.88	1,493
May 3, 2024	40.65	38.90	37.25	38.30	37.65	1,144
May 2, 2024	40.65	40.65	39.80	39.90	39.22	3,977
May 1, 2024	40.95	40.95	40.95	40.95	40.25	-
Apr 30, 2024	41.05	41.15	40.45	40.95	40.25	775
Apr 29, 2024	0.34 Dividend
Apr 29, 2024	39.65	41.25	39.65	41.10	40.40	1,502
Apr 26, 2024	40.10	40.60	40.10	40.60	39.58	824
Apr 25, 2024	40.40	40.75	39.70	40.05	39.04	1,485
Apr 24, 2024	40.55	41.20	40.55	40.83	39.80	1,385
Apr 23, 2024	39.85	41.00	39.70	40.58	39.56	9,367
Apr 22, 2024	39.35	39.65	39.25	39.50	38.50	2,198
Apr 19, 2024	38.90	39.80	38.90	39.47	38.47	4,763
Apr 18, 2024	38.20	39.90	38.20	39.65	38.65	10,804
Apr 17, 2024	40.95	41.40	40.25	40.57	39.55	1,971
Apr 16, 2024	40.50	40.80	40.20	40.80	39.77	1,894
Apr 15, 2024	40.25	41.05	39.95	40.65	39.62	1,133
Apr 12, 2024	41.70	41.70	40.75	40.75	39.73	2,174
Apr 11, 2024	40.60	41.40	40.60	41.13	40.09	2,222

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Harvia Oyj (0ABF.IL)