HF Foods Group Inc. (FRA:3GX)
Germany · Delayed Price · Currency is EUR 1.410
-0.120 (-7.84%)
At close: Mar 27, 2026
FRA:3GX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.50 | 1.50 | 1.41 | 1.49 | 1.49 | -2.61% | - |
| Mar 26, 2026 | 1.52 | 1.53 | 1.44 | 1.53 | 1.53 | -1.29% | - |
| Mar 25, 2026 | 1.46 | 1.55 | 1.46 | 1.55 | 1.55 | 4.03% | - |
| Mar 24, 2026 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | -1.97% | - |
| Mar 23, 2026 | 1.57 | 1.57 | 1.48 | 1.52 | 1.52 | -6.17% | - |
| Mar 20, 2026 | 1.54 | 1.62 | 1.54 | 1.62 | 1.62 | 1.89% | - |
| Mar 19, 2026 | 1.54 | 1.59 | 1.48 | 1.59 | 1.59 | 0.63% | - |
| Mar 18, 2026 | 1.44 | 1.58 | 1.44 | 1.58 | 1.58 | 3.27% | - |
| Mar 17, 2026 | 1.76 | 1.76 | 1.49 | 1.53 | 1.53 | -13.07% | 200 |
| Mar 16, 2026 | 1.82 | 1.90 | 1.72 | 1.76 | 1.76 | -4.86% | - |
| Mar 13, 2026 | 1.61 | 1.85 | 1.61 | 1.85 | 1.85 | 12.80% | - |
| Mar 12, 2026 | 1.60 | 1.64 | 1.57 | 1.64 | 1.64 | 1.23% | - |
| Mar 11, 2026 | 1.56 | 1.62 | 1.49 | 1.62 | 1.62 | 1.89% | - |
| Mar 10, 2026 | 1.73 | 1.73 | 1.55 | 1.59 | 1.59 | -9.66% | - |
| Mar 9, 2026 | 1.80 | 1.80 | 1.67 | 1.76 | 1.76 | 0.57% | - |
| Mar 6, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Mar 5, 2026 | 1.77 | 1.77 | 1.69 | 1.74 | 1.74 | 0.58% | - |
| Mar 4, 2026 | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | - | - |
| Mar 3, 2026 | 1.68 | 1.73 | 1.59 | 1.73 | 1.73 | 5.49% | - |
| Mar 2, 2026 | 1.74 | 1.74 | 1.60 | 1.64 | 1.64 | -2.96% | - |
| Feb 27, 2026 | 1.69 | 1.81 | 1.66 | 1.69 | 1.69 | 3.68% | - |
| Feb 26, 2026 | 1.54 | 1.63 | 1.50 | 1.63 | 1.63 | 9.40% | - |
| Feb 25, 2026 | 1.33 | 1.49 | 1.30 | 1.49 | 1.49 | 17.32% | - |
| Feb 24, 2026 | 1.27 | 1.27 | 1.24 | 1.27 | 1.27 | 4.96% | - |
| Feb 23, 2026 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | 2.54% | - |
| Feb 20, 2026 | 1.22 | 1.22 | 1.14 | 1.18 | 1.18 | - | - |
| Feb 19, 2026 | 1.17 | 1.18 | 1.12 | 1.18 | 1.18 | 5.36% | - |
| Feb 18, 2026 | 1.18 | 1.18 | 1.12 | 1.12 | 1.12 | -1.75% | - |
| Feb 17, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | - |
| Feb 16, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -2.56% | - |
| Feb 13, 2026 | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -1.68% | - |
| Feb 12, 2026 | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -2.46% | - |
| Feb 11, 2026 | 1.31 | 1.31 | 1.22 | 1.22 | 1.22 | -3.17% | - |
| Feb 10, 2026 | 1.38 | 1.38 | 1.26 | 1.26 | 1.26 | -4.55% | - |
| Feb 9, 2026 | 1.40 | 1.40 | 1.32 | 1.32 | 1.32 | -3.65% | 3 |
| Feb 6, 2026 | 1.34 | 1.37 | 1.34 | 1.37 | 1.37 | 6.20% | - |
| Feb 5, 2026 | 1.44 | 1.44 | 1.29 | 1.29 | 1.29 | -7.19% | - |
| Feb 4, 2026 | 1.46 | 1.46 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| Feb 3, 2026 | 1.58 | 1.58 | 1.42 | 1.42 | 1.42 | -9.55% | - |
| Feb 2, 2026 | 1.57 | 1.59 | 1.57 | 1.57 | 1.57 | 1.95% | - |
| Jan 30, 2026 | 1.59 | 1.59 | 1.49 | 1.54 | 1.54 | - | - |
| Jan 29, 2026 | 1.64 | 1.64 | 1.54 | 1.54 | 1.54 | -4.94% | - |
| Jan 28, 2026 | 1.75 | 1.75 | 1.62 | 1.62 | 1.62 | -4.71% | - |
| Jan 27, 2026 | 1.77 | 1.77 | 1.68 | 1.70 | 1.70 | -1.16% | - |
| Jan 26, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -2.27% | - |
| Jan 23, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -1.12% | - |
| Jan 22, 2026 | 1.83 | 1.83 | 1.74 | 1.78 | 1.78 | -0.56% | - |
| Jan 21, 2026 | 1.78 | 1.79 | 1.73 | 1.79 | 1.79 | 2.87% | - |
| Jan 20, 2026 | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | 1.16% | - |
| Jan 19, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -2.27% | - |