IOB - Delayed Quote EUR

Huhtamäki Oyj (0K9W.IL)

35.86

-0.44

(-1.21%)

At close: January 30 at 4:58:21 PM GMT

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	36.34	36.34	35.88	35.86	35.86	5,541
Jan 29, 2025	35.93	36.28	35.68	36.30	36.30	11,583
Jan 28, 2025	35.72	35.88	35.56	35.72	35.72	3,188
Jan 27, 2025	35.14	35.70	35.18	35.58	35.58	4,752
Jan 24, 2025	34.62	35.40	34.68	35.04	35.04	9,498
Jan 23, 2025	34.30	34.60	34.24	34.49	34.49	5,802
Jan 22, 2025	34.60	34.82	34.12	34.36	34.36	162,543
Jan 21, 2025	34.49	34.72	34.38	34.52	34.52	8,135
Jan 20, 2025	34.68	34.74	34.32	34.67	34.67	3,629
Jan 17, 2025	33.83	34.62	33.88	34.54	34.54	4,480
Jan 16, 2025	33.78	33.96	33.58	33.82	33.82	10,426
Jan 15, 2025	33.01	33.62	33.04	33.42	33.42	13,800
Jan 14, 2025	33.30	33.58	33.08	33.40	33.40	5,255
Jan 13, 2025	33.43	33.48	32.90	33.09	33.09	7,230
Jan 10, 2025	33.51	33.72	33.46	33.59	33.59	4,485
Jan 9, 2025	33.62	33.72	33.38	33.42	33.42	4,226
Jan 8, 2025	34.45	34.42	33.38	33.70	33.70	11,518
Jan 7, 2025	34.56	34.40	34.04	34.27	34.27	10,170
Jan 6, 2025	34.58	34.58	34.58	34.58	34.58	-
Jan 3, 2025	34.66	34.70	34.02	34.58	34.58	8,165
Jan 2, 2025	34.21	34.80	34.34	34.60	34.60	13,808
Dec 31, 2024	34.18	34.18	34.18	34.18	34.18	-
Dec 30, 2024	34.17	34.22	34.00	34.18	34.18	5,502
Dec 27, 2024	33.46	34.22	33.78	34.05	34.05	7,697
Dec 24, 2024	33.28	33.28	33.28	33.28	33.28	-
Dec 23, 2024	33.28	33.62	33.16	33.28	33.28	9,202
Dec 20, 2024	33.45	33.50	33.00	33.29	33.29	19,487
Dec 19, 2024	33.58	33.62	32.96	33.18	33.18	13,801
Dec 18, 2024	34.10	34.18	33.78	33.76	33.76	107,001
Dec 17, 2024	34.45	34.52	33.90	34.05	34.05	7,790
Dec 16, 2024	35.11	35.16	34.30	34.34	34.34	7,747
Dec 13, 2024	35.23	35.42	35.10	35.22	35.22	5,586
Dec 12, 2024	35.64	35.64	35.20	35.16	35.16	9,216
Dec 11, 2024	34.96	35.54	34.82	35.38	35.38	20,975
Dec 10, 2024	35.44	35.56	34.74	34.79	34.79	11,619
Dec 9, 2024	34.89	35.56	34.90	35.33	35.33	9,253
Dec 6, 2024	34.55	34.55	34.55	34.55	34.55	-
Dec 5, 2024	34.42	34.74	33.92	34.55	34.55	302,518
Dec 4, 2024	34.14	34.44	34.10	34.21	34.21	10,923
Dec 3, 2024	34.39	34.52	33.58	34.10	34.10	20,803
Dec 2, 2024	34.20	34.60	34.32	34.56	34.56	15,630
Nov 29, 2024	34.13	34.62	34.10	34.15	34.15	10,658
Nov 28, 2024	34.04	34.68	33.90	34.03	34.03	2,339
Nov 27, 2024	33.74	34.00	33.60	33.73	33.73	4,051
Nov 26, 2024	33.83	33.88	33.38	33.35	33.35	150,359
Nov 25, 2024	33.55	33.98	33.64	34.00	34.00	3,417
Nov 22, 2024	33.42	33.50	33.14	33.42	33.42	3,479
Nov 21, 2024	33.51	33.70	32.90	33.18	33.18	3,648
Nov 20, 2024	33.98	34.56	33.52	33.63	33.63	114,158
Nov 19, 2024	34.52	34.58	33.68	33.81	33.81	3,226
Nov 18, 2024	35.05	35.22	34.38	34.60	34.60	105,061
Nov 15, 2024	35.23	35.42	35.08	35.24	35.24	1,337
Nov 14, 2024	35.68	36.34	35.36	35.56	35.56	15,290
Nov 13, 2024	36.28	36.04	35.44	35.54	35.54	3,028
Nov 12, 2024	37.19	37.16	36.04	36.32	36.32	7,256
Nov 11, 2024	37.30	37.48	37.22	37.25	37.25	5,284
Nov 8, 2024	37.40	37.54	37.12	37.32	37.32	4,142
Nov 7, 2024	37.00	37.72	37.14	37.41	37.41	18,599
Nov 6, 2024	35.84	36.44	36.06	36.24	36.24	24,662
Nov 5, 2024	35.71	35.98	35.42	35.60	35.60	7,539
Nov 4, 2024	35.57	35.76	35.36	35.56	35.56	4,092
Nov 1, 2024	36.43	36.86	35.58	35.89	35.89	7,160
Oct 31, 2024	35.91	36.28	35.72	36.10	36.10	2,544
Oct 30, 2024	35.89	36.68	35.98	36.27	36.27	2,664
Oct 29, 2024	37.08	37.38	36.38	36.64	36.64	3,524
Oct 28, 2024	36.73	37.22	36.78	37.20	37.20	1,549
Oct 25, 2024	36.54	36.72	36.28	36.54	36.54	3,866
Oct 24, 2024	34.79	37.42	35.36	36.75	36.75	4,357
Oct 23, 2024	34.40	34.88	34.30	34.65	34.65	424,371
Oct 22, 2024	34.72	34.86	34.38	34.75	34.75	5,067
Oct 21, 2024	34.49	34.80	33.92	34.49	34.49	8,948
Oct 18, 2024	34.34	34.46	34.20	34.34	34.34	8,875
Oct 17, 2024	34.34	34.42	33.74	34.38	34.38	27,927
Oct 16, 2024	34.27	34.56	34.14	34.28	34.28	102,959
Oct 15, 2024	34.69	34.92	34.34	34.31	34.31	3,200
Oct 14, 2024	34.65	35.00	34.50	34.69	34.69	2,645
Oct 11, 2024	34.00	34.76	33.98	34.69	34.69	8,319
Oct 10, 2024	34.05	34.10	33.82	34.05	34.05	324,771
Oct 9, 2024	33.74	34.16	33.76	34.08	34.08	1,444
Oct 8, 2024	34.24	34.30	33.74	33.80	33.80	114,267
Oct 7, 2024	34.25	34.36	34.02	34.25	34.25	13,888
Oct 4, 2024	34.33	34.54	34.22	34.35	34.35	378,561
Oct 3, 2024	34.54	34.64	34.18	34.18	34.18	3,687
Oct 2, 2024	34.68	34.76	34.56	34.64	34.64	3,572
Oct 1, 2024	34.81	35.10	34.56	34.79	34.79	1,600
Sep 30, 2024	0.52 Dividend
Sep 30, 2024	35.11	35.10	34.26	34.98	34.98	3,085
Sep 27, 2024	35.79	36.14	35.66	35.94	35.42	6,365
Sep 26, 2024	35.30	36.32	35.20	36.07	35.55	568,304
Sep 25, 2024	35.74	35.82	34.86	35.28	34.77	3,356
Sep 24, 2024	34.81	35.04	34.58	34.74	34.24	4,493
Sep 23, 2024	34.86	35.02	34.30	34.49	33.99	8,994
Sep 20, 2024	35.87	35.98	34.82	35.87	35.35	23,368
Sep 19, 2024	35.17	35.70	34.86	35.57	35.06	6,356
Sep 18, 2024	34.60	34.88	34.34	34.57	34.07	515,024
Sep 17, 2024	34.43	34.78	34.28	34.71	34.21	5,470
Sep 16, 2024	34.77	34.78	34.38	34.36	33.86	560,663
Sep 13, 2024	34.39	34.78	34.34	34.45	33.95	4,501
Sep 12, 2024	34.35	34.48	34.06	34.07	33.58	16,917
Sep 11, 2024	35.15	35.40	33.54	34.28	33.78	12,117
Sep 10, 2024	34.95	35.12	34.76	35.00	34.49	10,142
Sep 9, 2024	34.97	35.10	34.86	34.97	34.46	6,462
Sep 6, 2024	35.49	35.64	34.94	35.28	34.77	5,537
Sep 5, 2024	35.41	35.50	35.22	35.41	34.90	3,964
Sep 4, 2024	35.42	35.66	35.36	35.57	35.06	3,009
Sep 3, 2024	36.87	36.90	35.54	35.66	35.14	5,717
Sep 2, 2024	37.02	37.08	36.82	37.02	36.48	4,427
Aug 30, 2024	36.52	37.10	36.60	36.96	36.43	9,026
Aug 29, 2024	36.56	36.66	36.50	36.31	35.78	3,964
Aug 28, 2024	36.41	36.52	36.20	36.43	35.90	9,301
Aug 27, 2024	36.49	36.70	36.40	36.49	35.96	4,199
Aug 23, 2024	36.34	36.76	36.20	36.73	36.20	3,196
Aug 22, 2024	36.27	36.48	36.16	36.26	35.74	2,427
Aug 21, 2024	36.28	36.50	36.24	36.34	35.81	3,313
Aug 20, 2024	36.92	37.00	36.36	36.49	35.96	3,319
Aug 19, 2024	36.26	36.84	36.20	36.74	36.21	7,490
Aug 16, 2024	36.46	36.54	36.26	36.43	35.90	2,759
Aug 15, 2024	36.24	36.48	36.02	36.20	35.68	3,125
Aug 14, 2024	36.04	36.22	35.86	36.03	35.51	6,535
Aug 13, 2024	35.65	35.94	35.62	35.71	35.19	3,535
Aug 12, 2024	36.69	37.40	35.64	35.97	35.45	1,784
Aug 9, 2024	35.82	36.14	35.70	35.81	35.29	4,330
Aug 8, 2024	35.20	35.82	35.10	35.61	35.09	5,608
Aug 7, 2024	35.28	35.54	35.00	35.19	34.68	13,943
Aug 6, 2024	35.25	35.40	34.58	34.79	34.29	6,554
Aug 5, 2024	34.76	35.34	34.48	35.09	34.58	6,639
Aug 2, 2024	36.84	36.90	35.52	35.52	35.01	6,384
Aug 1, 2024	37.50	37.66	36.94	37.11	36.57	5,503
Jul 31, 2024	37.85	38.00	37.46	37.86	37.31	23,418
Jul 30, 2024	38.13	38.92	37.68	38.03	37.48	4,447
Jul 29, 2024	38.32	38.34	37.86	37.87	37.32	7,155
Jul 26, 2024	37.67	38.50	37.46	38.46	37.90	8,497
Jul 25, 2024	38.31	38.84	37.86	37.85	37.30	23,398
Jul 24, 2024	39.66	40.00	39.44	39.99	39.41	146,596
Jul 23, 2024	40.04	40.08	39.84	39.96	39.38	142,019
Jul 22, 2024	39.65	40.16	39.76	39.77	39.19	20,569
Jul 19, 2024	39.90	40.20	39.68	39.92	39.34	6,025
Jul 18, 2024	39.73	40.08	39.50	40.06	39.48	204,496
Jul 17, 2024	39.20	39.90	39.20	39.63	39.06	8,236
Jul 16, 2024	38.62	39.74	38.82	39.67	39.10	12,203
Jul 15, 2024	38.91	39.50	38.90	39.37	38.80	13,065
Jul 12, 2024	38.74	39.14	38.62	38.72	38.16	2,711
Jul 11, 2024	39.14	39.34	38.52	38.83	38.27	3,478
Jul 10, 2024	38.66	38.98	38.52	38.67	38.11	3,226
Jul 9, 2024	39.17	39.30	38.42	38.44	37.88	4,005
Jul 8, 2024	38.29	39.46	38.26	39.18	38.61	18,043
Jul 5, 2024	38.33	38.78	38.28	38.62	38.06	2,137
Jul 4, 2024	38.01	38.36	38.06	38.43	37.87	1,167
Jul 3, 2024	37.72	38.12	37.64	38.06	37.51	2,128
Jul 2, 2024	37.88	37.90	37.32	37.58	37.04	4,093
Jul 1, 2024	37.71	38.06	37.64	37.84	37.29	2,810
Jun 28, 2024	38.15	38.22	37.44	37.66	37.12	1,029
Jun 27, 2024	37.68	38.08	37.68	37.96	37.41	3,725
Jun 26, 2024	38.26	38.44	37.64	37.76	37.21	3,531
Jun 25, 2024	38.10	38.50	38.12	38.38	37.82	17,867
Jun 24, 2024	38.46	38.50	37.70	38.10	37.55	12,623
Jun 21, 2024	37.49	37.49	37.49	37.49	36.95	-
Jun 20, 2024	37.19	37.72	36.70	37.49	36.95	22,734
Jun 19, 2024	36.21	36.28	36.08	36.24	35.72	10,844
Jun 18, 2024	35.61	36.20	35.66	36.10	35.58	6,315
Jun 17, 2024	35.44	35.96	35.40	35.73	35.21	128,774
Jun 14, 2024	36.10	36.14	35.34	35.69	35.17	4,403
Jun 13, 2024	36.17	36.54	36.08	36.31	35.78	3,611
Jun 12, 2024	36.14	36.34	35.94	36.14	35.62	16,388
Jun 11, 2024	36.55	36.86	35.96	36.08	35.56	7,405
Jun 10, 2024	36.75	36.82	36.60	36.79	36.26	1,699
Jun 7, 2024	37.60	37.68	36.78	36.93	36.40	2,802
Jun 6, 2024	37.53	37.78	37.26	37.39	36.85	4,144
Jun 5, 2024	37.66	37.82	37.22	37.20	36.66	309,198
Jun 4, 2024	38.64	38.70	37.30	37.44	36.90	5,494
Jun 3, 2024	37.63	38.84	37.36	38.72	38.16	10,335
May 31, 2024	36.98	37.16	36.98	37.00	36.46	8,073
May 30, 2024	36.94	37.00	36.76	36.96	36.43	2,560
May 29, 2024	37.32	37.54	36.94	37.21	36.67	2,575
May 28, 2024	37.96	38.10	37.40	37.56	37.02	1,349
May 24, 2024	37.97	38.08	37.62	37.96	37.41	325,473
May 23, 2024	38.08	38.34	38.08	38.06	37.51	194,802
May 22, 2024	37.62	38.14	37.50	38.04	37.49	4,268
May 21, 2024	37.72	37.80	37.54	37.72	37.17	2,641
May 20, 2024	37.29	37.96	37.26	37.80	37.25	147,316
May 17, 2024	37.47	37.44	36.92	37.42	36.88	21,214
May 16, 2024	37.57	37.62	37.32	37.65	37.11	8,273
May 15, 2024	37.45	37.66	37.44	37.59	37.05	11,247
May 14, 2024	37.58	37.68	37.40	37.67	37.12	5,695
May 13, 2024	37.04	37.64	37.02	37.62	37.08	58,292
May 10, 2024	36.87	37.16	36.84	37.07	36.53	7,366
May 9, 2024	37.08	37.08	37.08	37.08	36.54	-
May 8, 2024	37.09	37.22	36.76	37.08	36.54	20,398
May 7, 2024	36.79	37.08	36.68	36.79	36.26	5,624
May 3, 2024	36.33	37.06	36.48	36.94	36.41	3,873
May 2, 2024	35.86	36.15	36.04	36.00	35.48	7,616
May 1, 2024	36.16	36.16	36.16	36.16	35.64	-
Apr 30, 2024	36.28	36.48	35.84	36.16	35.64	27,742
Apr 29, 2024	36.01	36.42	35.88	35.91	35.39	5,277
Apr 26, 2024	0.53 Dividend
Apr 26, 2024	36.18	36.38	35.82	36.35	35.82	60,044
Apr 25, 2024	36.14	36.76	34.54	36.72	35.67	76,044
Apr 24, 2024	36.40	36.82	36.20	36.59	35.54	65,034
Apr 23, 2024	35.96	36.26	35.86	35.91	34.88	24,790
Apr 22, 2024	35.94	36.28	35.90	36.24	35.20	9,097
Apr 19, 2024	35.55	35.80	35.48	35.50	34.48	29,265
Apr 18, 2024	35.82	35.82	35.38	35.62	34.60	29,006
Apr 17, 2024	35.91	36.30	35.72	35.84	34.81	6,074
Apr 16, 2024	36.21	36.34	35.80	36.18	35.14	7,415
Apr 15, 2024	36.14	36.64	36.18	36.30	35.26	103,101
Apr 12, 2024	36.61	36.86	36.10	36.44	35.39	19,701
Apr 11, 2024	36.39	36.60	36.16	36.39	35.35	30,963
Apr 10, 2024	37.60	37.48	35.96	36.26	35.22	65,088
Apr 9, 2024	37.43	37.88	37.26	37.61	36.53	16,101
Apr 8, 2024	38.01	37.88	37.50	37.77	36.69	10,320
Apr 5, 2024	38.41	38.78	37.60	37.77	36.69	16,538
Apr 4, 2024	38.25	38.92	38.10	38.90	37.78	17,148
Apr 3, 2024	38.07	38.26	38.00	38.06	36.97	9,347
Apr 2, 2024	38.65	38.92	38.16	38.14	37.05	4,830
Mar 28, 2024	38.55	38.83	37.52	38.57	37.46	24,092
Mar 27, 2024	38.46	39.02	38.46	38.71	37.59	13,898
Mar 26, 2024	38.87	38.91	38.32	38.38	37.27	6,295
Mar 25, 2024	38.56	39.00	38.36	38.78	37.66	25,029
Mar 22, 2024	39.03	39.09	38.72	39.06	37.93	15,605
Mar 21, 2024	38.13	39.05	38.29	38.92	37.80	12,840
Mar 20, 2024	37.58	38.30	37.36	38.12	37.03	6,389
Mar 19, 2024	37.70	37.83	37.36	37.57	36.49	4,041
Mar 18, 2024	37.95	38.05	37.59	37.60	36.53	25,353
Mar 15, 2024	37.74	38.08	37.73	38.03	36.94	6,982
Mar 14, 2024	37.87	38.04	37.69	37.94	36.85	5,621
Mar 13, 2024	37.99	38.19	37.91	38.15	37.05	7,243
Mar 12, 2024	37.81	37.97	37.70	37.81	36.73	61,276
Mar 11, 2024	37.42	37.76	37.26	37.46	36.39	36,023
Mar 8, 2024	37.69	37.66	37.37	37.46	36.39	102,193
Mar 7, 2024	37.76	37.91	37.63	37.62	36.54	6,014
Mar 6, 2024	37.90	38.22	37.52	37.53	36.45	234,040
Mar 5, 2024	36.49	38.48	36.52	38.47	37.36	117,506
Mar 4, 2024	36.65	36.58	35.93	36.22	35.19	11,604
Mar 1, 2024	36.42	36.89	36.47	36.44	35.40	7,246
Feb 29, 2024	36.08	36.40	36.03	36.19	35.15	29,433
Feb 28, 2024	35.97	36.09	35.54	35.97	34.94	121,179
Feb 27, 2024	37.31	37.29	35.88	35.99	34.95	63,293
Feb 26, 2024	36.97	37.53	36.78	37.31	36.24	4,783
Feb 23, 2024	37.18	37.25	36.93	37.09	36.03	14,425
Feb 22, 2024	38.16	38.24	37.08	37.31	36.24	17,495
Feb 21, 2024	38.14	38.25	37.72	37.77	36.69	15,476
Feb 20, 2024	38.16	38.29	37.82	38.00	36.91	36,115
Feb 19, 2024	38.15	38.36	37.96	38.28	37.18	6,624
Feb 16, 2024	37.70	38.19	37.48	38.14	37.05	14,443
Feb 15, 2024	37.39	37.61	37.19	37.31	36.24	12,093
Feb 14, 2024	37.75	37.98	37.32	37.63	36.55	215,212
Feb 13, 2024	37.99	38.08	37.22	37.26	36.19	12,971
Feb 12, 2024	38.34	38.31	38.03	38.23	37.13	39,298
Feb 9, 2024	38.75	38.92	38.05	38.12	37.03	1,103,456
Feb 8, 2024	37.45	39.78	37.41	38.98	37.86	34,618
Feb 7, 2024	36.03	36.24	35.88	36.10	35.07	45,079
Feb 6, 2024	36.20	36.21	35.86	36.08	35.04	10,698
Feb 5, 2024	36.69	36.90	35.92	36.08	35.04	21,852
Feb 2, 2024	36.65	36.94	36.49	36.76	35.70	16,691
Feb 1, 2024	36.02	36.75	36.10	36.65	35.60	15,120
Jan 31, 2024	36.34	36.42	36.20	36.39	35.35	14,716
Jan 30, 2024	36.84	36.65	36.10	36.17	35.14	13,655

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Huhtamäki Oyj (0K9W.IL)