STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

GameStop shares surge as much as 110% as 'roaring kitty' return adds fuel to rally

Harvia Oyj (G1U.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

41.25

+1.10

(+2.74%)

As of 08:37AM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	41.25	41.25	41.25	41.25	41.25	8
May 10, 2024	40.15	40.15	40.15	40.15	40.15	-
May 09, 2024	39.95	39.95	39.95	39.95	39.95	-
May 08, 2024	38.95	38.95	38.95	38.95	38.95	-
May 07, 2024	39.10	39.10	39.10	39.10	39.10	-
May 06, 2024	38.50	38.50	38.50	38.50	38.50	-
May 03, 2024	39.45	39.45	39.45	39.45	39.45	-
May 02, 2024	40.35	40.35	40.35	40.35	40.35	8
Apr 30, 2024	40.50	41.00	40.50	41.00	41.00	15
Apr 29, 2024	40.00	40.00	40.00	40.00	40.00	-
Apr 29, 2024	0.34 Dividend
Apr 26, 2024	39.20	39.20	39.20	39.20	38.86	-
Apr 25, 2024	40.15	40.15	40.15	40.15	39.80	-
Apr 24, 2024	40.25	40.25	40.25	40.25	39.90	-
Apr 23, 2024	38.90	38.90	38.90	38.90	38.56	-
Apr 22, 2024	39.10	39.10	39.10	39.10	38.76	-
Apr 19, 2024	38.75	38.75	38.75	38.75	38.41	-
Apr 18, 2024	39.65	39.65	39.65	39.65	39.31	-
Apr 17, 2024	40.15	40.15	40.15	40.15	39.80	-
Apr 16, 2024	39.80	39.80	39.80	39.80	39.45	-
Apr 15, 2024	40.10	40.10	40.10	40.10	39.75	-
Apr 12, 2024	40.65	40.65	40.65	40.65	40.30	-
Apr 11, 2024	39.75	39.75	39.75	39.75	39.41	-
Apr 10, 2024	39.20	39.20	39.20	39.20	38.86	-
Apr 09, 2024	39.35	39.35	39.35	39.35	39.01	-
Apr 08, 2024	39.00	39.00	39.00	39.00	38.66	-
Apr 05, 2024	38.70	38.70	38.70	38.70	38.36	-
Apr 04, 2024	38.05	38.70	38.05	38.70	38.36	7
Apr 03, 2024	37.50	37.50	37.50	37.50	37.17	-
Apr 02, 2024	37.75	37.75	37.75	37.75	37.42	-
Mar 28, 2024	37.68	37.68	37.68	37.68	37.35	-
Mar 27, 2024	37.96	37.96	37.96	37.96	37.63	-
Mar 26, 2024	37.32	37.32	37.32	37.32	37.00	-
Mar 25, 2024	36.68	36.68	36.68	36.68	36.36	-
Mar 22, 2024	36.46	37.02	36.46	37.02	36.70	13
Mar 21, 2024	35.40	36.90	35.40	36.90	36.58	15
Mar 20, 2024	35.62	36.20	35.62	36.20	35.89	-
Mar 19, 2024	35.26	35.26	35.26	35.26	34.95	-
Mar 18, 2024	34.80	34.80	34.80	34.80	34.50	-
Mar 15, 2024	34.60	34.60	34.60	34.60	34.30	-
Mar 14, 2024	34.16	34.16	34.16	34.16	33.86	-
Mar 13, 2024	34.18	34.18	34.18	34.18	33.88	-
Mar 12, 2024	34.16	34.16	34.16	34.16	33.86	-
Mar 11, 2024	33.64	33.64	33.64	33.64	33.35	-
Mar 08, 2024	33.36	33.36	33.36	33.36	33.07	-
Mar 07, 2024	33.58	33.58	33.58	33.58	33.29	-
Mar 06, 2024	33.82	33.82	33.82	33.82	33.53	-
Mar 05, 2024	33.02	33.02	33.02	33.02	32.73	-
Mar 04, 2024	33.02	33.02	33.02	33.02	32.73	-
Mar 01, 2024	32.76	32.76	32.76	32.76	32.48	-
Feb 29, 2024	32.70	32.70	32.70	32.70	32.42	-
Feb 28, 2024	33.06	33.06	33.06	33.06	32.77	-
Feb 27, 2024	33.30	33.30	33.30	33.30	33.01	-
Feb 26, 2024	32.90	32.90	32.90	32.90	32.61	-
Feb 23, 2024	33.00	33.00	33.00	33.00	32.71	-
Feb 22, 2024	31.96	31.96	31.96	31.96	31.68	-
Feb 21, 2024	31.16	31.16	31.16	31.16	30.89	-
Feb 20, 2024	31.54	31.54	31.54	31.54	31.27	-
Feb 19, 2024	32.06	32.06	32.06	32.06	31.78	-
Feb 16, 2024	31.66	31.66	31.66	31.66	31.39	-
Feb 15, 2024	31.16	31.16	31.16	31.16	30.89	-
Feb 14, 2024	30.30	30.30	30.30	30.30	30.04	-
Feb 13, 2024	30.78	30.78	30.78	30.78	30.51	-
Feb 12, 2024	32.10	32.10	32.10	32.10	31.82	-
Feb 09, 2024	32.10	32.10	32.10	32.10	31.82	-
Feb 08, 2024	26.34	30.56	26.34	30.56	30.29	60
Feb 07, 2024	26.60	26.60	26.60	26.60	26.37	-
Feb 06, 2024	26.48	26.48	26.48	26.48	26.25	-
Feb 05, 2024	26.72	26.72	26.72	26.72	26.49	-
Feb 02, 2024	27.44	27.44	27.44	27.44	27.20	-
Feb 01, 2024	26.94	26.94	26.94	26.94	26.71	-
Jan 31, 2024	27.18	27.18	27.18	27.18	26.94	-
Jan 30, 2024	26.94	26.94	26.94	26.94	26.71	-
Jan 29, 2024	26.70	26.70	26.70	26.70	26.47	-
Jan 26, 2024	27.54	27.54	27.54	27.54	27.30	-
Jan 25, 2024	27.02	27.02	27.02	27.02	26.79	-
Jan 24, 2024	26.24	26.24	26.24	26.24	26.01	-
Jan 23, 2024	26.26	26.26	26.26	26.26	26.03	-
Jan 22, 2024	25.88	25.88	25.88	25.88	25.66	-
Jan 19, 2024	26.22	26.22	26.22	26.22	25.99	-
Jan 18, 2024	26.02	26.02	26.02	26.02	25.79	-
Jan 17, 2024	26.56	26.56	26.56	26.56	26.33	-
Jan 16, 2024	26.36	26.36	26.36	26.36	26.13	-
Jan 15, 2024	27.38	27.38	27.38	27.38	27.14	-
Jan 12, 2024	27.12	27.38	27.12	27.38	27.14	-
Jan 11, 2024	26.12	26.12	26.12	26.12	25.89	-
Jan 10, 2024	25.78	25.78	25.78	25.78	25.56	-
Jan 09, 2024	25.72	25.72	25.72	25.72	25.50	-
Jan 08, 2024	25.64	25.64	25.64	25.64	25.42	-
Jan 05, 2024	26.06	26.06	26.06	26.06	25.83	-
Jan 04, 2024	26.42	26.42	26.42	26.42	26.19	-
Jan 03, 2024	26.64	26.64	26.64	26.64	26.41	-
Jan 02, 2024	27.10	27.10	27.10	27.10	26.86	-
Dec 29, 2023	26.92	26.92	26.92	26.92	26.69	-
Dec 28, 2023	27.96	27.96	27.96	27.96	27.72	-
Dec 27, 2023	27.02	27.02	27.02	27.02	26.79	-
Dec 22, 2023	26.78	26.96	26.78	26.96	26.73	10
Dec 21, 2023	26.80	26.80	26.80	26.80	26.57	-
Dec 20, 2023	26.66	26.66	26.66	26.66	26.43	-
Dec 19, 2023	26.68	26.68	26.68	26.68	26.45	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,352.45+43.52(+0.20%)

S&P 5005,226.57+3.89(+0.07%)

DOW39,546.42+33.58(+0.08%)

CAD/USD0.7316-0.0001(-0.02%)

CRUDE OIL79.16+0.90(+1.15%)

Bitcoin CAD85,865.92+2,268.92(+2.71%)

STOCKS TRADE HIGHER WITH U.S. INFLATION DATA IN FOCUS

Harvia Oyj (G1U.F)

S&P/TSX
22,352.45
+43.52(+0.20%)

S&P 500
5,226.57
+3.89(+0.07%)

DOW
39,546.42
+33.58(+0.08%)

CAD/USD
0.7316
-0.0001(-0.02%)

CRUDE OIL
79.16
+0.90(+1.15%)

Bitcoin CAD
85,865.92
+2,268.92(+2.71%)