Harvia Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.85	42.10	41.55	41.65	41.65	-0.36%	11,100
Dec 4, 2025	41.60	42.20	41.60	41.80	41.80	0.48%	14,168
Dec 3, 2025	41.00	41.95	40.95	41.60	41.60	1.46%	14,840
Dec 2, 2025	41.10	41.55	40.70	41.00	41.00	-0.24%	15,646
Dec 1, 2025	41.45	41.50	40.75	41.10	41.10	-0.96%	9,407
Nov 28, 2025	41.25	41.60	40.75	41.50	41.50	0.36%	28,371
Nov 27, 2025	40.85	41.50	40.85	41.35	41.35	1.22%	6,278
Nov 26, 2025	41.20	41.35	40.65	40.85	40.85	-0.85%	12,553
Nov 25, 2025	40.40	41.30	40.40	41.20	41.20	1.98%	12,717
Nov 24, 2025	40.20	40.40	39.55	40.40	40.40	0.75%	54,199
Nov 21, 2025	39.75	40.10	39.20	40.10	40.10	-0.25%	12,762
Nov 20, 2025	40.40	40.80	39.50	40.20	40.20	-0.50%	13,702
Nov 19, 2025	39.85	40.75	39.70	40.40	40.40	1.38%	14,859
Nov 18, 2025	40.25	40.25	39.45	39.85	39.85	-1.97%	16,047
Nov 17, 2025	41.30	41.70	40.35	40.65	40.65	-2.75%	13,281
Nov 14, 2025	42.30	42.30	41.25	41.80	41.80	-1.42%	11,610
Nov 13, 2025	42.65	42.80	42.05	42.40	42.40	-0.59%	14,276
Nov 12, 2025	42.65	43.00	42.45	42.65	42.65	-	27,350
Nov 11, 2025	41.60	42.65	41.35	42.65	42.65	2.52%	23,149
Nov 10, 2025	41.60	41.85	41.20	41.60	41.60	0.60%	17,014
Nov 7, 2025	42.00	42.65	41.30	41.35	41.35	-3.73%	48,806
Nov 6, 2025	42.60	43.90	40.55	42.95	42.95	22.54%	253,541
Nov 5, 2025	35.80	35.80	35.05	35.05	35.05	-2.09%	29,867
Nov 4, 2025	36.95	36.95	35.70	35.80	35.80	-3.11%	27,150
Nov 3, 2025	36.25	37.30	36.05	36.95	36.95	1.93%	22,137
Oct 31, 2025	35.70	37.05	35.65	36.25	36.25	1.68%	32,898
Oct 30, 2025	35.50	35.85	35.40	35.65	35.65	0.42%	17,311
Oct 29, 2025	35.90	35.90	35.50	35.50	35.50	-1.11%	14,488
Oct 28, 2025	36.25	36.45	35.85	35.90	35.90	-0.97%	67,012
Oct 27, 2025	36.60	36.65	36.05	36.25	36.25	-0.14%	17,445
Oct 24, 2025	36.60	36.90	36.10	36.30	36.30	-0.82%	39,618
Oct 23, 2025	36.10	36.90	35.95	36.60	36.60	1.39%	66,607
Oct 22, 2025	35.60	36.15	35.50	36.10	36.10	1.55%	30,842
Oct 21, 2025	35.45	35.75	35.00	35.55	35.55	0.28%	16,700
Oct 20, 2025	35.10	35.45	34.70	35.45	35.45	1.00%	21,978
Oct 17, 2025	35.50	35.50	34.35	35.10	34.73	-	63,856
Oct 16, 2025	35.15	35.25	34.65	35.10	34.73	-0.14%	13,483
Oct 15, 2025	35.00	35.65	35.00	35.15	34.78	0.57%	16,609
Oct 14, 2025	35.30	35.35	34.70	34.95	34.58	-1.27%	21,341
Oct 13, 2025	35.10	35.90	35.10	35.40	35.03	1.00%	16,464
Oct 10, 2025	35.85	36.30	35.05	35.05	34.68	-2.23%	30,114
Oct 9, 2025	37.30	37.70	35.85	35.85	35.47	-3.50%	52,695
Oct 8, 2025	35.70	37.25	35.70	37.15	36.76	5.69%	47,103
Oct 7, 2025	35.15	35.70	35.05	35.15	34.78	-	42,946
Oct 6, 2025	35.45	35.60	35.10	35.15	34.78	-0.85%	22,962
Oct 3, 2025	35.70	35.70	35.00	35.45	35.08	0.71%	17,180
Oct 2, 2025	34.65	35.30	34.60	35.20	34.83	1.88%	26,687
Oct 1, 2025	34.30	34.85	34.20	34.55	34.19	0.29%	16,706
Sep 30, 2025	34.50	34.85	34.10	34.45	34.09	-0.14%	23,424
Sep 29, 2025	34.20	34.75	33.95	34.50	34.14	1.62%	153,077