HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.440
-0.010 (-0.69%)
At close: Jan 16, 2026
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.31% | - |
| Jan 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.24% | - |
| Jan 28, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.97% | - |
| Jan 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jan 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.64% | - |
| Jan 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 5.21% | - |
| Jan 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.05% | - |
| Jan 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.35% | - |
| Jan 20, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.72% | - |
| Jan 19, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Jan 16, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Jan 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Jan 14, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Jan 13, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.33% | - |
| Jan 12, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.69% | - |
| Jan 9, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Jan 8, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 0.68% | - |
| Jan 7, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Jan 6, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.33% | - |
| Jan 5, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 6.74% | - |
| Jan 2, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 7.63% | - |
| Dec 30, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -1.87% | - |
| Dec 29, 2025 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -4.98% | 200 |
| Dec 23, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.36% | - |
| Dec 22, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | - |
| Dec 19, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.05% | 1,721 |
| Dec 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.79% | - |
| Dec 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | - | - |
| Dec 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | 1.45% | - |
| Dec 15, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.33 | -1.43% | - |
| Dec 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | -1.06% | - |
| Dec 11, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | 1.43% | - |
| Dec 10, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | -0.36% | - |
| Dec 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.35 | -3.78% | - |
| Dec 8, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.40 | 0.69% | - |
| Dec 5, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | 5.47% | - |
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.32 | -3.18% | - |
| Dec 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | -2.75% | - |
| Dec 2, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.40 | -0.34% | - |
| Dec 1, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | - | - |
| Nov 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | -0.68% | - |
| Nov 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.42 | 2.80% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | -2.05% | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | -1.02% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.42 | -1.99% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.45 | -0.66% | - |
| Nov 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.46 | 3.06% | - |
| Nov 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.42 | -3.29% | - |
| Nov 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.47 | -1.30% | - |
| Nov 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | -1.28% | - |