Helsinki - Free Realtime Quote EUR

Honkarakenne Oyj (HONBS.HE)

3.0000
0.0000
(0.00%)
As of 12:05:42 PM GMT+3. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20252.97003.00002.94003.00003.0000157
May 30, 20252.99003.00002.97003.00003.00004,910
May 28, 20252.78002.89002.78002.89002.8900657
May 27, 20252.77002.77002.77002.77002.77005
May 26, 20252.85002.85002.84002.84002.84001,245
May 23, 20252.85002.85002.80002.84002.84001,438
May 22, 20252.85002.85002.81002.81002.8100871
May 21, 20252.71002.85002.71002.85002.850096
May 20, 20252.80002.90002.74002.88002.88006,462
May 19, 20252.65002.71002.64002.70002.70001,892
May 16, 20252.69002.72002.65002.65002.65001,114
May 15, 20252.80002.80002.70002.70002.7000357
May 14, 20252.69002.69002.61002.69002.69007,172
May 13, 20252.73002.73002.68002.68002.68001,530
May 12, 20252.66002.75002.66002.70002.70001,212
May 9, 20252.77002.77002.77002.77002.7700100
May 8, 20252.63002.77002.63002.77002.7700218
May 7, 20252.66002.70002.63002.63002.6300352
May 6, 20252.68002.70002.60202.60202.6020541
May 5, 20252.71952.79952.71902.79952.7995234
May 2, 20252.77452.77452.71952.71952.719590
Apr 30, 20252.78452.78452.70002.77452.77454,787
Apr 29, 20252.78502.78502.60052.78452.78455,293
Apr 28, 20252.79952.79952.75002.78502.78501,779
Apr 25, 20252.73002.79952.70002.79952.7995466
Apr 24, 20252.79452.79452.73002.73002.730053
Apr 23, 20252.73002.73002.71002.73002.7300585
Apr 22, 20252.73052.73052.73002.73002.73001,334
Apr 17, 20252.75052.80002.75002.75002.75002,268
Apr 16, 20252.72952.76002.69052.72952.72951,658
Apr 15, 20252.67002.69002.67002.69002.6900381
Apr 14, 20252.75952.75952.66052.66052.6605586
Apr 11, 20252.76002.76002.60052.60052.60052,268
Apr 10, 20252.55002.75002.52052.75002.75002,733
Apr 9, 20252.60002.60002.50002.50952.50954,735
Apr 8, 20252.44952.56002.44952.50102.50101,278
Apr 7, 20252.45002.45002.37002.41002.41004,441
Apr 4, 20252.57002.57002.46002.46002.46003,293
Apr 3, 20252.51002.61002.51002.56002.56003,951
Apr 2, 20252.62002.62002.60002.60002.600051
Apr 1, 20252.76002.76002.64002.64002.6400216
Mar 31, 20252.67002.70002.66002.67002.67001,887
Mar 28, 20252.62002.66002.62002.66002.6600223
Mar 27, 20252.59002.60002.56002.60002.60001,863
Mar 26, 20252.55002.60002.53002.56002.56003,325
Mar 25, 20252.62002.62002.51002.51002.51002,609
Mar 24, 20252.65002.65002.62002.62002.6200522
Mar 21, 20252.63002.65002.62002.62002.6200639
Mar 20, 20252.73002.73002.63002.72002.72001,561
Mar 19, 20252.64002.70002.64002.69002.69001,738
Mar 18, 20252.65002.76002.61002.67002.67001,441
Mar 17, 20252.70002.70002.65002.65002.65003,488
Mar 14, 20252.60002.73002.60002.70002.70001,881
Mar 13, 20252.58002.66002.57002.57002.57001,347
Mar 12, 20252.60002.64002.60002.61002.61002,838
Mar 11, 20252.69002.69002.60002.60002.6000930
Mar 10, 20252.69002.69002.62002.67002.67002,821
Mar 7, 20252.71002.75002.67002.75002.75001,471
Mar 6, 20252.60002.70002.60002.69002.69009,773
Mar 5, 20252.71002.71002.59002.60002.60009,154
Mar 4, 20252.62002.71002.59002.71002.71002,386
Mar 3, 20252.69002.70002.65002.65002.6500433
Feb 28, 20252.66002.69002.56002.69002.69002,333
Feb 27, 20252.70002.70002.54002.69002.69007,280
Feb 26, 20252.77002.77002.61002.70002.70005,227
Feb 25, 20252.77002.77002.64002.76002.7600716
Feb 24, 20252.70002.80002.70002.80002.8000340
Feb 21, 20252.82002.84002.82002.82002.8200713
Feb 20, 20252.89002.89002.82002.82002.82001,739
Feb 19, 20252.88002.88002.78002.80002.80001,768
Feb 18, 20252.76002.89002.76002.81002.81006,359
Feb 17, 20252.75002.79002.75002.76002.7600902
Feb 14, 20252.80002.80002.75002.79002.79006,850
Feb 13, 20252.75002.87002.75002.80002.80007,120
Feb 12, 20252.95002.95002.64002.75002.75004,572
Feb 11, 20252.90002.91002.80002.91002.91006,565
Feb 10, 20252.78002.84002.71002.82002.82007,377
Feb 7, 20252.64002.78002.61002.71002.71002,795
Feb 6, 20252.56002.65002.50002.64002.64001,709
Feb 5, 20252.67002.68002.56002.56002.5600582
Feb 4, 20252.53002.59002.50002.59002.59003,540
Feb 3, 20252.62002.63002.45002.45002.45005,463
Jan 31, 20252.72002.78002.62002.62002.62002,063
Jan 30, 20252.71002.75002.70002.70002.70003,334
Jan 29, 20252.65002.68002.65002.68002.6800173
Jan 28, 20252.76002.76002.65002.65002.6500152
Jan 27, 20252.63002.68002.59002.68002.6800541
Jan 24, 20252.60002.66002.60002.66002.6600990
Jan 23, 20252.66002.66002.58002.60002.6000694
Jan 22, 20252.75002.75002.58002.58002.580072
Jan 21, 20252.60002.60002.56002.56002.5600304
Jan 20, 20252.65002.70002.59002.60002.60003,855
Jan 17, 20252.64002.75002.64002.64002.64001,628
Jan 16, 20252.60002.65002.60002.64002.64002,451
Jan 15, 20252.65002.65002.50002.65002.65002,838
Jan 14, 20252.49002.65002.49002.65002.65001,090
Jan 13, 20252.43002.50002.43002.49002.4900616
Jan 10, 20252.41002.44002.41002.43002.43003,644
Jan 9, 20252.41002.44002.40002.40002.40001,001
Jan 8, 20252.42002.42002.40002.41002.41001,027
Jan 7, 20252.44002.49002.42002.42002.42001,667
Jan 3, 20252.41002.48002.41002.42002.42003,210
Jan 2, 20252.41002.49002.40002.46002.460014,750
Dec 30, 20242.33002.38002.18002.32002.320022,633
Dec 27, 20242.42002.42002.32002.42002.42009,721
Dec 23, 20242.50002.50002.41002.43002.43006,231
Dec 20, 20242.50002.55002.48002.50002.50009,780
Dec 19, 20242.58002.60002.58002.60002.6000672
Dec 18, 20242.60002.60002.55002.60002.60003,065
Dec 17, 20242.63002.69002.60002.60002.60006,394
Dec 16, 20242.74002.74002.61002.70002.70001,727
Dec 13, 20242.80002.80002.69002.76002.76001,081
Dec 12, 20242.76002.78002.72002.78002.78001,516
Dec 11, 20242.86002.86002.71002.71002.71001,500
Dec 10, 20242.72002.75002.71002.75002.75002,247
Dec 9, 20242.72002.72002.71002.72002.72004,360
Dec 5, 20242.70002.74002.67002.72002.72003,367
Dec 4, 20242.70002.74002.65002.73002.73004,694
Dec 3, 20242.70002.81002.60002.73002.73005,616
Dec 2, 20242.81002.81002.73002.75002.75004,125
Nov 29, 20242.79002.82002.79002.82002.82003,318
Nov 28, 20242.84002.84002.70002.82002.8200293
Nov 27, 20242.81002.90002.81002.85002.85003,323
Nov 26, 20242.75002.89002.75002.84002.840011,830
Nov 25, 20242.81002.81002.80002.81002.81001,150
Nov 22, 20242.80002.84002.79002.81002.8100689
Nov 21, 20242.80002.89002.79002.80002.80005,382
Nov 20, 20242.80002.80002.74002.78002.78003,163
Nov 19, 20242.76002.80002.76002.76002.7600858
Nov 18, 20242.74002.80002.74002.76002.76001,067
Nov 15, 20242.67002.74002.67002.74002.74001,421
Nov 14, 20242.72002.74002.66002.74002.74003,457
Nov 13, 20242.64002.69002.64002.66002.6600867
Nov 12, 20242.75002.76002.61002.65002.6500968
Nov 11, 20242.77002.77002.75002.75002.75001,008
Nov 8, 20242.80002.80002.78002.78002.78002,580
Nov 7, 20242.74002.75002.74002.75002.75002,135
Nov 6, 20242.80002.80002.75002.75002.7500263
Nov 5, 20242.73002.73002.73002.73002.730011
Nov 4, 20242.61002.71002.61002.68002.6800875
Nov 1, 20242.73002.79002.70002.71002.71004,427
Oct 31, 20242.77002.79002.70002.79002.79001,965
Oct 30, 20242.76002.76002.76002.76002.7600370
Oct 29, 20242.75002.85002.75002.76002.7600817
Oct 28, 20242.82002.82002.78002.78002.7800732
Oct 25, 20242.80002.85002.79002.82002.82004,750
Oct 24, 20242.83002.86002.80002.81002.81005,972
Oct 23, 20242.89002.89002.83002.88002.88002,746
Oct 22, 20242.90002.90002.86002.89002.89001,020
Oct 21, 20242.85002.89002.85002.89002.8900259
Oct 18, 20242.88002.88002.84002.85002.85006,952
Oct 17, 20242.88002.88002.88002.88002.88001,849
Oct 16, 20242.87002.99002.87002.88002.8800878
Oct 15, 20242.88002.99002.87002.87002.87002,275
Oct 14, 20242.91002.97002.90002.90002.9000827
Oct 11, 20243.00003.00002.90002.91002.91005,019
Oct 10, 20242.97002.99002.90002.96002.9600230
Oct 9, 20242.90002.99002.90002.92002.92002,358
Oct 8, 20242.95002.95002.90002.90002.9000220
Oct 7, 20243.06003.06002.93003.00003.00001,465
Oct 4, 20242.92003.08002.92002.93002.93002,335
Oct 3, 20242.98003.02002.91002.92002.92003,302
Oct 2, 20242.98002.98002.95002.98002.9800719
Oct 1, 20242.98002.98002.97002.98002.980063
Sep 30, 20242.98003.11002.95002.98002.98001,566
Sep 27, 20242.97002.97002.95002.95002.95001,282
Sep 26, 20242.96002.97002.95002.97002.9700279
Sep 25, 20242.91002.97002.84002.95002.95003,687
Sep 24, 20242.91002.91002.86002.91002.91001,955
Sep 23, 20242.91002.91002.88002.91002.910060
Sep 20, 20242.90002.90002.82002.82002.82001,606
Sep 19, 20242.90002.90002.82002.85002.8500683
Sep 18, 20242.89002.89002.81002.81002.810057
Sep 17, 20242.83002.85002.78002.85002.85001,898
Sep 16, 20242.92002.92002.78002.82002.82005,241
Sep 13, 20242.91002.92002.84002.92002.92001,082
Sep 12, 20242.85002.86002.85002.85002.8500229
Sep 11, 20242.91002.91002.86002.91002.91002,044
Sep 10, 20242.91002.91002.91002.91002.9100188
Sep 9, 20242.88002.93002.87002.91002.91001,718
Sep 6, 20242.88002.88002.88002.88002.8800339
Sep 5, 20242.86002.88002.84002.86002.8600568
Sep 4, 20242.89002.89002.83002.88002.8800553
Sep 3, 20242.89002.89002.83002.88002.8800594
Sep 2, 20242.83002.89002.82002.89002.8900155
Aug 30, 20242.85002.85002.84002.84002.84002,652
Aug 29, 20242.90002.90002.84002.85002.85001,037
Aug 28, 20242.90002.90002.87002.87002.8700486
Aug 27, 20242.88002.90002.84002.88002.88002,038
Aug 26, 20242.91002.91002.85002.88002.88002,500
Aug 23, 20242.94002.94002.90002.90002.90001,672
Aug 22, 20242.85002.94002.81002.94002.94002,906
Aug 21, 20242.87002.87002.81002.81002.8100160
Aug 20, 20242.88002.88002.80002.88002.88001,797
Aug 19, 20242.81002.89002.81002.87002.87001,241
Aug 16, 20242.80002.88002.77002.81002.81003,770
Aug 15, 20242.79002.85002.77002.80002.80003,289
Aug 14, 20242.81002.85002.66002.80002.800013,150
Aug 13, 20243.10003.12002.85002.85002.85002,003
Aug 12, 20243.19003.19003.06003.10003.1000571
Aug 9, 20243.07003.34003.01003.10003.100010,901
Aug 8, 20243.00003.08002.85003.07003.07002,565
Aug 7, 20243.00003.00003.00003.00003.000080
Aug 6, 20243.01003.04003.00003.00003.0000950
Aug 5, 20243.00003.09002.85002.91002.91003,173
Aug 2, 20242.97003.03002.96002.98002.98001,546
Aug 1, 20242.98002.99002.96002.96002.960019
Jul 31, 20242.97002.99002.88002.96002.96001,131
Jul 30, 20243.05003.05002.85002.97002.97001,508
Jul 29, 20242.94002.94002.85002.87002.87004,314
Jul 26, 20242.93003.04002.93002.95002.95001,180
Jul 25, 20243.06003.06003.04003.04003.0400716
Jul 24, 20243.00003.07003.00003.07003.0700235
Jul 23, 20243.00003.07002.91003.07003.0700284
Jul 22, 20242.96003.00002.86003.00003.00001,419
Jul 19, 20243.05003.05002.84002.91002.91004,487
Jul 18, 20242.99002.99002.99002.99002.990042
Jul 17, 20243.00003.00003.00003.00003.00001,231
Jul 16, 20243.04003.04003.00003.04003.040017
Jul 15, 20243.02003.04002.90003.04003.04002,129
Jul 12, 20243.06003.06003.02003.02003.0200145
Jul 11, 20243.10003.10003.02003.07003.07001,115
Jul 10, 20242.96003.09002.92003.09003.0900544
Jul 9, 20243.10003.10002.85002.96002.96004,103
Jul 8, 20243.10003.10003.00003.10003.1000116
Jul 5, 20243.10003.10003.00003.10003.100021
Jul 4, 20242.96003.00002.95003.00003.00001,029
Jul 3, 20242.99003.00002.96002.96002.9600919
Jul 2, 20242.96003.08002.96003.00003.0000188
Jul 1, 20243.10003.10002.95002.95002.9500591
Jun 28, 20243.05003.10003.05003.10003.100031
Jun 27, 20243.02003.02003.02003.02003.0200-
Jun 26, 20243.00003.04003.00003.02003.0200385
Jun 25, 20243.08003.08002.96002.96002.9600575
Jun 24, 20242.90002.98002.88002.98002.98006,176
Jun 20, 20242.96003.00002.96003.00003.0000933
Jun 19, 20242.97003.04002.97003.04003.0400515
Jun 18, 20242.97002.97002.91002.97002.97002,220
Jun 17, 20243.00003.00002.96002.99002.99003,683
Jun 14, 20243.04003.10002.98003.01003.01004,888
Jun 13, 20243.15003.20003.04003.04003.04007,893
Jun 12, 20243.20003.22003.10003.10003.1000294
Jun 11, 20243.10003.23003.10003.23003.2300811
Jun 10, 20243.23003.23003.10003.10003.1000223
Jun 7, 20243.10003.23003.10003.23003.2300337
Jun 6, 20243.21003.23003.10003.12003.12001,575
Jun 5, 20243.14003.22003.10003.21003.21008,658
Jun 4, 20243.13003.20003.13003.20003.200044
Jun 3, 20243.24003.24003.23003.23003.2300617

Related Tickers

88M.MU Hexaom
31.40
-1.26%
 
GLV.L Glenveagh Properties PLC
1.7940
-1.97%
 
KFAST-B.ST K-Fast Holding AB (publ)
11.52
+1.59%
 
GLE.L MJ Gleeson plc
514.00
-1.15%
 
CRST.L Crest Nicholson Holdings plc
181.80
-0.49%
 
BKG.L The Berkeley Group Holdings plc
4,220.00
0.00%
 
BWY.L Bellway p.l.c.
2,720.00
+0.29%
 
WJG.L Watkin Jones Plc
29.18
+3.11%
 
IBP Installed Building Products, Inc.
159.48
-0.32%
 
LGIH LGI Homes, Inc.
50.10
-1.18%