Harvia Oyj (HEL:HARVIA)
Finland
· Delayed Price · Currency is EUR 33.95
-0.75 (-2.16%)
Sep 26, 2025, 6:29 PM EET
Harvia Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.70 | 35.00 | 33.95 | 33.95 | 33.95 | -2.16% | 74,000 |
| Sep 25, 2025 | 35.60 | 35.65 | 34.40 | 34.70 | 34.70 | -2.53% | 164,575 |
| Sep 24, 2025 | 37.20 | 37.25 | 35.60 | 35.60 | 35.60 | -4.69% | 56,824 |
| Sep 23, 2025 | 37.55 | 37.90 | 37.25 | 37.35 | 37.35 | -0.53% | 17,954 |
| Sep 22, 2025 | 37.40 | 37.70 | 37.20 | 37.55 | 37.55 | 0.40% | 42,259 |
| Sep 19, 2025 | 38.00 | 38.15 | 37.20 | 37.40 | 37.40 | -1.97% | 32,560 |
| Sep 18, 2025 | 37.40 | 38.15 | 37.35 | 38.15 | 38.15 | 2.14% | 16,757 |
| Sep 17, 2025 | 38.05 | 38.10 | 37.20 | 37.35 | 37.35 | -1.84% | 31,172 |
| Sep 16, 2025 | 38.70 | 38.75 | 38.05 | 38.05 | 38.05 | - | 35,352 |
| Sep 15, 2025 | 38.20 | 38.55 | 37.85 | 38.05 | 38.05 | -0.39% | 52,139 |
| Sep 12, 2025 | 37.65 | 38.50 | 37.30 | 38.20 | 38.20 | 1.73% | 29,941 |
| Sep 11, 2025 | 37.50 | 37.75 | 37.20 | 37.55 | 37.55 | 0.13% | 10,561 |
| Sep 10, 2025 | 37.30 | 37.70 | 37.25 | 37.50 | 37.50 | 0.54% | 14,305 |
| Sep 9, 2025 | 37.90 | 38.00 | 37.15 | 37.30 | 37.30 | -1.58% | 43,172 |
| Sep 8, 2025 | 37.45 | 37.95 | 37.45 | 37.90 | 37.90 | 1.20% | 13,969 |
| Sep 5, 2025 | 37.70 | 37.90 | 37.30 | 37.45 | 37.45 | -0.27% | 20,761 |
| Sep 4, 2025 | 37.25 | 37.85 | 37.05 | 37.55 | 37.55 | 0.94% | 16,117 |
| Sep 3, 2025 | 37.00 | 37.45 | 36.90 | 37.20 | 37.20 | 0.68% | 17,660 |
| Sep 2, 2025 | 38.20 | 38.20 | 36.95 | 36.95 | 36.95 | -3.27% | 20,083 |
| Sep 1, 2025 | 38.40 | 38.70 | 38.15 | 38.20 | 38.20 | -0.52% | 15,269 |
| Aug 29, 2025 | 38.65 | 39.05 | 38.40 | 38.40 | 38.40 | -0.78% | 27,626 |
| Aug 28, 2025 | 39.85 | 40.10 | 38.60 | 38.70 | 38.70 | -2.89% | 24,154 |
| Aug 27, 2025 | 39.85 | 40.30 | 39.50 | 39.85 | 39.85 | - | 15,877 |
| Aug 26, 2025 | 39.80 | 39.90 | 39.35 | 39.85 | 39.85 | - | 33,499 |
| Aug 25, 2025 | 40.00 | 40.05 | 39.65 | 39.85 | 39.85 | -0.25% | 11,301 |
| Aug 22, 2025 | 39.20 | 40.15 | 39.20 | 39.95 | 39.95 | 1.91% | 28,410 |
| Aug 21, 2025 | 39.85 | 40.05 | 39.15 | 39.20 | 39.20 | -1.51% | 22,465 |
| Aug 20, 2025 | 39.70 | 39.95 | 39.40 | 39.80 | 39.80 | 0.25% | 37,718 |
| Aug 19, 2025 | 38.90 | 39.70 | 38.90 | 39.70 | 39.70 | 2.32% | 27,143 |
| Aug 18, 2025 | 38.95 | 39.15 | 38.50 | 38.80 | 38.80 | -0.39% | 25,984 |
| Aug 15, 2025 | 39.15 | 39.55 | 38.65 | 38.95 | 38.95 | -0.38% | 27,641 |
| Aug 14, 2025 | 38.70 | 39.35 | 38.50 | 39.10 | 39.10 | 1.16% | 34,616 |
| Aug 13, 2025 | 39.45 | 39.85 | 38.65 | 38.65 | 38.65 | -1.40% | 44,033 |
| Aug 12, 2025 | 38.05 | 39.80 | 38.05 | 39.20 | 39.20 | 3.02% | 51,600 |
| Aug 11, 2025 | 39.80 | 40.35 | 38.05 | 38.05 | 38.05 | -4.64% | 50,215 |
| Aug 8, 2025 | 43.05 | 43.05 | 39.90 | 39.90 | 39.90 | -7.32% | 104,334 |
| Aug 7, 2025 | 43.00 | 44.60 | 40.40 | 43.05 | 43.05 | -14.07% | 371,987 |
| Aug 6, 2025 | 50.50 | 51.20 | 50.10 | 50.10 | 50.10 | -0.99% | 19,592 |
| Aug 5, 2025 | 50.30 | 51.20 | 50.10 | 50.60 | 50.60 | 0.60% | 13,126 |
| Aug 4, 2025 | 50.30 | 50.70 | 50.00 | 50.30 | 50.30 | - | 8,506 |
| Aug 1, 2025 | 50.70 | 50.80 | 50.00 | 50.30 | 50.30 | -0.98% | 13,430 |
| Jul 31, 2025 | 51.10 | 51.70 | 50.50 | 50.80 | 50.80 | -0.59% | 20,946 |
| Jul 30, 2025 | 51.70 | 52.00 | 51.10 | 51.10 | 51.10 | -1.73% | 26,171 |
| Jul 29, 2025 | 51.60 | 52.00 | 51.60 | 52.00 | 52.00 | 0.19% | 22,549 |
| Jul 28, 2025 | 51.90 | 52.40 | 51.50 | 51.90 | 51.90 | - | 11,559 |
| Jul 25, 2025 | 51.40 | 51.90 | 51.20 | 51.90 | 51.90 | 0.97% | 8,986 |
| Jul 24, 2025 | 51.20 | 51.70 | 51.10 | 51.40 | 51.40 | 1.18% | 24,623 |
| Jul 23, 2025 | 50.20 | 51.10 | 50.20 | 50.80 | 50.80 | 1.20% | 11,172 |
| Jul 22, 2025 | 50.40 | 51.20 | 50.00 | 50.20 | 50.20 | -0.40% | 21,235 |
| Jul 21, 2025 | 49.80 | 50.60 | 49.70 | 50.40 | 50.40 | 0.80% | 6,892 |