HF Foods Group Inc. (FRA:3GX)
Germany · Delayed Price · Currency is EUR 1.560
+0.010 (0.65%)
At close: Jun 26, 2026
FRA:3GX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.53 | 1.56 | 1.50 | 1.56 | 1.56 | 0.65% | - |
| Jun 25, 2026 | 1.53 | 1.55 | 1.43 | 1.55 | 1.55 | 0.65% | - |
| Jun 24, 2026 | 1.56 | 1.63 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Jun 23, 2026 | 1.57 | 1.64 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Jun 22, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | 3.25% | - |
| Jun 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -5.52% | - |
| Jun 18, 2026 | 1.56 | 1.63 | 1.56 | 1.63 | 1.63 | 4.49% | - |
| Jun 17, 2026 | 1.54 | 1.59 | 1.54 | 1.56 | 1.56 | 1.30% | - |
| Jun 16, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | - | - |
| Jun 15, 2026 | 1.60 | 1.64 | 1.54 | 1.54 | 1.54 | -4.94% | - |
| Jun 12, 2026 | 1.59 | 1.62 | 1.56 | 1.62 | 1.62 | 1.89% | - |
| Jun 11, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -1.24% | - |
| Jun 10, 2026 | 1.55 | 1.62 | 1.55 | 1.61 | 1.61 | 2.55% | - |
| Jun 9, 2026 | 1.57 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | - |
| Jun 8, 2026 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 0.63% | - |
| Jun 5, 2026 | 1.55 | 1.61 | 1.55 | 1.59 | 1.59 | 2.58% | - |
| Jun 4, 2026 | 1.55 | 1.57 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 3, 2026 | 1.57 | 1.58 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Jun 2, 2026 | 1.61 | 1.61 | 1.58 | 1.58 | 1.58 | -3.07% | - |
| Jun 1, 2026 | 1.64 | 1.64 | 1.60 | 1.63 | 1.63 | -1.81% | - |
| May 29, 2026 | 1.70 | 1.70 | 1.66 | 1.66 | 1.66 | -2.92% | - |
| May 28, 2026 | 1.71 | 1.71 | 1.68 | 1.71 | 1.71 | 0.59% | - |
| May 27, 2026 | 1.75 | 1.77 | 1.70 | 1.70 | 1.70 | -2.30% | - |
| May 26, 2026 | 1.69 | 1.74 | 1.66 | 1.74 | 1.74 | 7.41% | - |
| May 25, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -5.26% | - |
| May 22, 2026 | 1.62 | 1.72 | 1.62 | 1.71 | 1.71 | 4.91% | - |
| May 21, 2026 | 1.63 | 1.63 | 1.59 | 1.63 | 1.63 | -2.40% | - |
| May 20, 2026 | 1.69 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | - |
| May 19, 2026 | 1.70 | 1.74 | 1.64 | 1.70 | 1.70 | - | - |
| May 18, 2026 | 1.68 | 1.70 | 1.56 | 1.70 | 1.70 | - | - |
| May 15, 2026 | 1.60 | 1.70 | 1.56 | 1.70 | 1.70 | 1.80% | - |
| May 14, 2026 | 1.67 | 1.72 | 1.63 | 1.67 | 1.67 | -0.60% | - |
| May 13, 2026 | 1.76 | 1.84 | 1.68 | 1.68 | 1.68 | -4.55% | - |
| May 12, 2026 | 1.57 | 1.89 | 1.57 | 1.76 | 1.76 | 10.69% | 400 |
| May 11, 2026 | 1.57 | 1.59 | 1.55 | 1.59 | 1.59 | -0.63% | - |
| May 8, 2026 | 1.52 | 1.60 | 1.46 | 1.60 | 1.60 | 4.58% | - |
| May 7, 2026 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | -1.29% | - |
| May 6, 2026 | 1.55 | 1.55 | 1.52 | 1.55 | 1.55 | -1.27% | - |
| May 5, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 2.61% | - |
| May 4, 2026 | 1.57 | 1.57 | 1.50 | 1.53 | 1.53 | -4.97% | - |
| Apr 30, 2026 | 1.60 | 1.62 | 1.60 | 1.61 | 1.61 | -0.62% | - |
| Apr 29, 2026 | 1.59 | 1.66 | 1.59 | 1.62 | 1.62 | -0.61% | - |
| Apr 28, 2026 | 1.64 | 1.66 | 1.60 | 1.63 | 1.63 | -1.81% | - |
| Apr 27, 2026 | 1.63 | 1.67 | 1.63 | 1.66 | 1.66 | - | - |
| Apr 24, 2026 | 1.64 | 1.67 | 1.60 | 1.66 | 1.66 | 0.61% | - |
| Apr 23, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -3.51% | - |
| Apr 22, 2026 | 1.66 | 1.73 | 1.66 | 1.71 | 1.71 | 1.18% | - |
| Apr 21, 2026 | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -2.87% | - |
| Apr 20, 2026 | 1.78 | 1.80 | 1.74 | 1.74 | 1.74 | -2.79% | - |
| Apr 17, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | 0.56% | - |