HF Foods Group Inc. (FRA:3GX)
Germany · Delayed Price · Currency is EUR 1.300
+0.010 (0.78%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:3GX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.23 | 1.31 | 1.23 | 1.30 | 1.30 | 0.78% | 4,240 |
| Oct 22, 2026 | 1.22 | 1.30 | 1.22 | 1.29 | 1.29 | -1.53% | - |
| Oct 21, 2026 | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | 0.77% | - |
| Oct 20, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -0.76% | - |
| Oct 19, 2026 | 1.23 | 1.36 | 1.23 | 1.31 | 1.31 | -2.96% | - |
| Oct 16, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | - |
| Oct 15, 2026 | 1.34 | 1.36 | 1.31 | 1.36 | 1.36 | - | - |
| Oct 14, 2026 | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -2.16% | - |
| Oct 13, 2026 | 1.36 | 1.40 | 1.36 | 1.39 | 1.39 | -1.42% | - |
| Oct 12, 2026 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.17% | - |
| Oct 9, 2026 | 1.35 | 1.40 | 1.35 | 1.38 | 1.38 | -1.43% | - |
| Oct 8, 2026 | 1.36 | 1.40 | 1.36 | 1.40 | 1.40 | - | - |
| Oct 7, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | - | - |
| Oct 6, 2026 | 1.39 | 1.40 | 1.36 | 1.40 | 1.40 | 0.72% | - |
| Oct 5, 2026 | 1.42 | 1.42 | 1.39 | 1.39 | 1.39 | -2.80% | - |
| Oct 2, 2026 | 1.41 | 1.46 | 1.41 | 1.43 | 1.43 | 0.70% | - |
| Oct 1, 2026 | 1.36 | 1.43 | 1.32 | 1.42 | 1.42 | 2.16% | - |
| Sep 30, 2026 | 1.34 | 1.39 | 1.28 | 1.39 | 1.39 | 2.96% | - |
| Sep 29, 2026 | 1.35 | 1.36 | 1.30 | 1.35 | 1.35 | -1.46% | - |
| Sep 28, 2026 | 1.32 | 1.37 | 1.30 | 1.37 | 1.37 | 2.24% | - |
| Sep 25, 2026 | 1.33 | 1.34 | 1.30 | 1.34 | 1.34 | 2.29% | - |
| Sep 24, 2026 | 1.30 | 1.34 | 1.29 | 1.31 | 1.31 | - | - |
| Sep 23, 2026 | 1.31 | 1.32 | 1.26 | 1.31 | 1.31 | -0.76% | - |
| Sep 22, 2026 | 1.30 | 1.34 | 1.29 | 1.32 | 1.32 | 0.76% | - |
| Sep 21, 2026 | 1.34 | 1.34 | 1.28 | 1.31 | 1.31 | -3.68% | - |
| Sep 18, 2026 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -1.45% | - |
| Sep 17, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Sep 16, 2026 | 1.39 | 1.39 | 1.36 | 1.39 | 1.39 | -0.71% | - |
| Sep 15, 2026 | 1.40 | 1.40 | 1.39 | 1.40 | 1.40 | - | - |
| Sep 14, 2026 | 1.39 | 1.42 | 1.36 | 1.40 | 1.40 | -0.71% | - |
| Sep 11, 2026 | 1.42 | 1.42 | 1.35 | 1.41 | 1.41 | - | - |
| Sep 10, 2026 | 1.41 | 1.41 | 1.33 | 1.41 | 1.41 | -2.08% | - |
| Sep 9, 2026 | 1.43 | 1.44 | 1.39 | 1.44 | 1.44 | -0.69% | - |
| Sep 8, 2026 | 1.48 | 1.50 | 1.45 | 1.45 | 1.45 | 2.11% | - |
| Sep 7, 2026 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -4.70% | - |
| Sep 4, 2026 | 1.48 | 1.49 | 1.46 | 1.49 | 1.49 | -0.67% | - |
| Sep 3, 2026 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Sep 2, 2026 | 1.51 | 1.53 | 1.48 | 1.53 | 1.53 | -0.65% | - |
| Sep 1, 2026 | 1.49 | 1.54 | 1.42 | 1.54 | 1.54 | 3.36% | - |
| Aug 31, 2026 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -1.97% | - |
| Aug 28, 2026 | 1.50 | 1.52 | 1.44 | 1.52 | 1.52 | 0.66% | - |
| Aug 27, 2026 | 1.54 | 1.54 | 1.49 | 1.51 | 1.51 | -2.58% | - |
| Aug 26, 2026 | 1.55 | 1.55 | 1.49 | 1.55 | 1.55 | -0.64% | - |
| Aug 25, 2026 | 1.51 | 1.57 | 1.47 | 1.56 | 1.56 | 1.30% | - |
| Aug 24, 2026 | 1.52 | 1.60 | 1.47 | 1.54 | 1.54 | - | - |
| Aug 21, 2026 | 1.53 | 1.54 | 1.47 | 1.54 | 1.54 | 0.65% | - |
| Aug 20, 2026 | 1.57 | 1.57 | 1.49 | 1.53 | 1.53 | -3.77% | - |
| Aug 19, 2026 | 1.60 | 1.60 | 1.52 | 1.59 | 1.59 | 0.63% | - |
| Aug 18, 2026 | 1.54 | 1.58 | 1.49 | 1.58 | 1.58 | - | - |
| Aug 17, 2026 | 1.54 | 1.58 | 1.47 | 1.58 | 1.58 | 0.64% | - |