HF Foods Group Inc. (FRA:3GX)
Germany · Delayed Price · Currency is EUR 1.930
-0.130 (-6.31%)
At close: Dec 19, 2025
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 2.12 | 2.12 | 1.93 | 1.93 | 1.93 | -6.31% | - |
| Dec 18, 2025 | 2.18 | 2.18 | 2.02 | 2.06 | 2.06 | -0.96% | - |
| Dec 17, 2025 | 2.16 | 2.16 | 2.06 | 2.08 | 2.08 | - | - |
| Dec 16, 2025 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Dec 15, 2025 | 2.16 | 2.18 | 2.06 | 2.14 | 2.14 | 0.94% | - |
| Dec 12, 2025 | 2.22 | 2.22 | 2.06 | 2.12 | 2.12 | -0.93% | - |
| Dec 11, 2025 | 2.20 | 2.20 | 2.08 | 2.14 | 2.14 | -1.83% | - |
| Dec 10, 2025 | 2.28 | 2.28 | 2.12 | 2.18 | 2.18 | -2.68% | - |
| Dec 9, 2025 | 2.26 | 2.26 | 2.22 | 2.24 | 2.24 | 1.82% | - |
| Dec 8, 2025 | 2.20 | 2.20 | 2.10 | 2.20 | 2.20 | 1.85% | - |
| Dec 5, 2025 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | - | - |
| Dec 4, 2025 | 2.14 | 2.16 | 2.06 | 2.16 | 2.16 | 4.85% | - |
| Dec 3, 2025 | 2.10 | 2.10 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Dec 2, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | - | - |
| Dec 1, 2025 | 2.14 | 2.14 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Nov 28, 2025 | 2.16 | 2.16 | 2.00 | 2.06 | 2.06 | -0.96% | - |
| Nov 27, 2025 | 2.16 | 2.16 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Nov 26, 2025 | 2.04 | 2.12 | 2.04 | 2.10 | 2.10 | 1.94% | - |
| Nov 25, 2025 | 2.02 | 2.08 | 2.02 | 2.06 | 2.06 | 0.98% | - |
| Nov 24, 2025 | 2.02 | 2.08 | 2.00 | 2.04 | 2.04 | 0.99% | - |
| Nov 21, 2025 | 1.89 | 2.02 | 1.89 | 2.02 | 2.02 | 5.76% | 150 |
| Nov 20, 2025 | 1.91 | 1.94 | 1.91 | 1.91 | 1.91 | -0.52% | - |
| Nov 19, 2025 | 1.90 | 1.93 | 1.90 | 1.92 | 1.92 | -0.52% | - |
| Nov 18, 2025 | 1.88 | 1.94 | 1.88 | 1.93 | 1.93 | 2.66% | - |
| Nov 17, 2025 | 1.90 | 1.92 | 1.87 | 1.88 | 1.88 | -2.08% | - |
| Nov 14, 2025 | 1.90 | 1.92 | 1.88 | 1.92 | 1.92 | 0.52% | - |
| Nov 13, 2025 | 1.96 | 1.97 | 1.89 | 1.91 | 1.91 | -1.04% | - |
| Nov 12, 2025 | 1.90 | 1.97 | 1.90 | 1.93 | 1.93 | 0.52% | - |
| Nov 11, 2025 | 2.00 | 2.00 | 1.89 | 1.92 | 1.92 | -4.95% | - |
| Nov 10, 2025 | 2.02 | 2.02 | 2.00 | 2.02 | 2.02 | - | - |
| Nov 7, 2025 | 2.04 | 2.04 | 1.95 | 2.02 | 2.02 | -1.94% | - |
| Nov 6, 2025 | 2.04 | 2.06 | 1.97 | 2.06 | 2.06 | 1.98% | 2,070 |
| Nov 5, 2025 | 1.93 | 2.06 | 1.86 | 2.02 | 2.02 | 4.12% | - |
| Nov 4, 2025 | 1.84 | 1.94 | 1.82 | 1.94 | 1.94 | 4.86% | - |
| Nov 3, 2025 | 1.84 | 1.86 | 1.82 | 1.85 | 1.85 | 0.54% | - |
| Oct 31, 2025 | 1.82 | 1.86 | 1.82 | 1.84 | 1.84 | -1.08% | 1,000 |
| Oct 30, 2025 | 1.83 | 1.88 | 1.81 | 1.86 | 1.86 | -0.53% | - |
| Oct 29, 2025 | 1.78 | 1.94 | 1.78 | 1.87 | 1.87 | - | - |
| Oct 28, 2025 | 1.82 | 1.91 | 1.82 | 1.87 | 1.87 | -4.59% | - |
| Oct 27, 2025 | 1.91 | 2.00 | 1.91 | 1.96 | 1.96 | -2.00% | - |
| Oct 24, 2025 | 2.02 | 2.06 | 2.00 | 2.00 | 2.00 | -1.96% | 2,629 |
| Oct 23, 2025 | 2.04 | 2.04 | 2.02 | 2.04 | 2.04 | -0.97% | - |
| Oct 22, 2025 | 2.06 | 2.10 | 2.04 | 2.06 | 2.06 | -1.90% | - |
| Oct 21, 2025 | 2.20 | 2.20 | 2.08 | 2.10 | 2.10 | -4.55% | - |
| Oct 20, 2025 | 2.00 | 2.22 | 2.00 | 2.20 | 2.20 | 8.91% | - |
| Oct 17, 2025 | 2.02 | 2.04 | 2.00 | 2.02 | 2.02 | -0.98% | - |
| Oct 16, 2025 | 2.02 | 2.12 | 2.02 | 2.04 | 2.04 | 0.99% | - |
| Oct 15, 2025 | 2.06 | 2.06 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Oct 14, 2025 | 2.18 | 2.18 | 2.08 | 2.08 | 2.08 | -4.59% | - |
| Oct 13, 2025 | 2.04 | 2.18 | 2.04 | 2.18 | 2.18 | 5.83% | - |