HF Foods Group Inc. (FRA:3GX)
Germany · Delayed Price · Currency is EUR 1.540
-0.010 (-0.65%)
Last updated: Aug 27, 2026, 8:10 AM CET
FRA:3GX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | - | -0.65% | - |
| 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% | - |
| Aug 14, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | - |
| Aug 13, 2026 | 1.57 | 1.57 | 1.50 | 1.52 | 1.52 | -3.18% | - |
| Aug 12, 2026 | 1.50 | 1.61 | 1.50 | 1.57 | 1.57 | 2.61% | - |
| Aug 11, 2026 | 1.54 | 1.54 | 1.39 | 1.53 | 1.53 | 14.18% | 4,240 |
| Aug 10, 2026 | 1.31 | 1.34 | 1.27 | 1.34 | 1.34 | 1.52% | - |
| Aug 7, 2026 | 1.23 | 1.32 | 1.23 | 1.32 | 1.32 | 7.32% | - |
| Aug 6, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.23 | - | - |
| Aug 5, 2026 | 1.25 | 1.26 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Aug 4, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | - | - |
| Aug 3, 2026 | 1.26 | 1.27 | 1.24 | 1.27 | 1.27 | - | - |
| Jul 31, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | - |
| Jul 30, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.27 | -0.78% | - |
| Jul 29, 2026 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -4.48% | - |
| Jul 28, 2026 | 1.31 | 1.40 | 1.31 | 1.34 | 1.34 | 1.52% | - |
| Jul 27, 2026 | 1.32 | 1.34 | 1.32 | 1.32 | 1.32 | -1.49% | - |
| Jul 24, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.34 | -0.74% | - |
| Jul 23, 2026 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.88% | - |
| Jul 22, 2026 | 1.39 | 1.39 | 1.37 | 1.39 | 1.39 | -0.71% | - |
| Jul 21, 2026 | 1.37 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | - |
| Jul 20, 2026 | 1.41 | 1.42 | 1.37 | 1.39 | 1.39 | -2.11% | - |
| Jul 17, 2026 | 1.42 | 1.45 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Jul 16, 2026 | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -1.38% | - |
| Jul 15, 2026 | 1.41 | 1.46 | 1.41 | 1.45 | 1.45 | 1.40% | - |
| Jul 14, 2026 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | - |
| Jul 13, 2026 | 1.40 | 1.46 | 1.40 | 1.45 | 1.45 | -0.68% | - |
| Jul 10, 2026 | 1.46 | 1.50 | 1.46 | 1.46 | 1.46 | -1.35% | - |
| Jul 9, 2026 | 1.48 | 1.51 | 1.42 | 1.48 | 1.48 | -0.67% | - |
| Jul 8, 2026 | 1.58 | 1.58 | 1.42 | 1.49 | 1.49 | -8.02% | - |
| Jul 7, 2026 | 1.54 | 1.62 | 1.46 | 1.62 | 1.62 | 3.85% | - |
| Jul 6, 2026 | 1.54 | 1.60 | 1.54 | 1.56 | 1.56 | 5.41% | - |
| Jul 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -5.13% | - |
| Jul 2, 2026 | 1.33 | 1.56 | 1.33 | 1.56 | 1.56 | 14.71% | - |
| Jul 1, 2026 | 1.21 | 1.36 | 1.21 | 1.36 | 1.36 | 10.57% | - |
| Jun 30, 2026 | 1.28 | 1.28 | 1.23 | 1.23 | 1.23 | -3.15% | - |
| Jun 29, 2026 | 1.44 | 1.44 | 1.27 | 1.27 | 1.27 | -12.41% | - |
| Jun 26, 2026 | 1.53 | 1.56 | 1.45 | 1.45 | 1.45 | -6.45% | - |
| 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% | - |