HF Foods Group Inc. (FRA:3GX)
Germany · Delayed Price · Currency is EUR 1.230
+0.050 (4.24%)
Last updated: Feb 23, 2026, 8:10 AM CET
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 1.82 | 1.82 | 1.76 | 1.76 | 1.76 | -2.76% | - |
| Jan 15, 2026 | 1.84 | 1.85 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Jan 14, 2026 | 1.82 | 1.82 | 1.77 | 1.78 | 1.78 | 0.56% | - |
| Jan 13, 2026 | 1.87 | 1.87 | 1.77 | 1.77 | 1.77 | -4.32% | - |
| Jan 12, 2026 | 1.87 | 1.87 | 1.82 | 1.85 | 1.85 | - | - |
| Jan 9, 2026 | 1.83 | 1.85 | 1.74 | 1.85 | 1.85 | 3.35% | - |
| Jan 8, 2026 | 1.78 | 1.79 | 1.74 | 1.79 | 1.79 | 2.29% | - |
| Jan 7, 2026 | 1.88 | 1.88 | 1.75 | 1.75 | 1.75 | -4.89% | - |
| Jan 6, 2026 | 1.89 | 1.89 | 1.77 | 1.84 | 1.84 | - | - |
| Jan 5, 2026 | 1.82 | 1.84 | 1.81 | 1.84 | 1.84 | 4.55% | - |
| Jan 2, 2026 | 1.79 | 1.79 | 1.72 | 1.76 | 1.76 | -0.56% | - |
| Dec 30, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Dec 29, 2025 | 1.86 | 1.86 | 1.73 | 1.75 | 1.75 | -1.69% | - |
| Dec 23, 2025 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Dec 22, 2025 | 2.00 | 2.00 | 1.77 | 1.77 | 1.77 | -8.29% | - |
| 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% | - |