HF Foods Group Inc. (FRA:3GX)
Germany · Delayed Price · Currency is EUR 1.740
+0.020 (1.16%)
At close: Jan 20, 2026
HF Foods Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |