High Quality Food S.p.A. (BIT:HQF)
Italy · Delayed Price · Currency is EUR 0.5680
-0.0120 (-2.07%)
Last updated: Sep 19, 2025, 10:46 AM CET
High Quality Food Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.07% | 3,750 |
| Sep 18, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | -2.36% | 3,000 |
| Sep 17, 2025 | 0.56 | 0.59 | 0.56 | 0.59 | 0.59 | 7.22% | 9,000 |
| Sep 16, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Sep 15, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -1.77% | 2,250 |
| Sep 12, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.71% | 6,000 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | 0.72% | 4,500 |
| Sep 10, 2025 | 0.55 | 0.56 | 0.53 | 0.56 | 0.56 | -2.46% | 20,250 |
| Sep 9, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.72% | 3,000 |
| Sep 8, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Sep 5, 2025 | 0.60 | 0.60 | 0.58 | 0.58 | 0.58 | 1.05% | 3,750 |
| Sep 4, 2025 | 0.59 | 0.62 | 0.57 | 0.57 | 0.57 | -2.71% | 74,250 |
| Sep 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 2, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.87% | 6,000 |
| Sep 1, 2025 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -2.07% | 2,250 |
| Aug 29, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.34% | 3,000 |
| Aug 28, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.11% | 2,250 |
| Aug 27, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.04% | 6,000 |
| Aug 26, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 1.05% | 49,500 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -1.38% | 18,750 |
| Aug 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1,500 |
| Aug 21, 2025 | 0.57 | 0.60 | 0.57 | 0.58 | 0.58 | 0.70% | 46,500 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.56 | 0.57 | 0.57 | 2.50% | 29,250 |
| Aug 19, 2025 | 0.55 | 0.60 | 0.55 | 0.56 | 0.56 | 3.70% | 123,750 |
| Aug 18, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.46% | 1,500 |
| Aug 14, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -3.18% | 47,250 |
| Aug 13, 2025 | 0.53 | 0.58 | 0.53 | 0.57 | 0.57 | 10.98% | 151,500 |
| Aug 12, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -4.49% | 18,000 |
| Aug 11, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 1.14% | 750 |
| Aug 8, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 25,500 |
| Aug 7, 2025 | 0.52 | 0.53 | 0.51 | 0.53 | 0.53 | -2.94% | 15,000 |
| Aug 6, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.37% | 8,250 |
| Aug 5, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -0.73% | 8,250 |
| Aug 4, 2025 | 0.56 | 0.56 | 0.55 | 0.55 | 0.55 | -2.14% | 9,000 |
| Aug 1, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.09% | 750 |
| Jul 31, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.35% | 750 |
| Jul 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.06% | 1,500 |
| Jul 28, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3,000 |
| Jul 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 1,500 |
| Jul 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 7,500 |
| Jul 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 3,750 |
| Jul 21, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | - |
| Jul 18, 2025 | 0.55 | 0.57 | 0.55 | 0.57 | 0.57 | -2.08% | 6,000 |
| Jul 17, 2025 | 0.55 | 0.58 | 0.55 | 0.58 | 0.58 | 3.96% | 6,750 |
| Jul 16, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.96% | 6,750 |
| Jul 15, 2025 | 0.55 | 0.56 | 0.54 | 0.54 | 0.54 | -3.23% | 18,000 |
| Jul 14, 2025 | 0.55 | 0.56 | 0.54 | 0.56 | 0.56 | -0.71% | 15,000 |
| Jul 11, 2025 | 0.56 | 0.56 | 0.55 | 0.56 | 0.56 | -1.40% | 47,250 |