HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.440
+0.015 (1.05%)
At close: Dec 19, 2025
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -1.27% | - |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | 1.94% | - |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.49 | -0.64% | - |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | - | - |
| Nov 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -0.95% | - |
| Nov 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.52 | 1.29% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.50 | -2.81% | - |
| Nov 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.54 | 0.95% | - |
| Nov 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | -2.16% | - |
| Nov 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.56 | 1.89% | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | - | - |
| Oct 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.53 | -2.45% | - |
| Oct 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.57 | -1.21% | - |
| Oct 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.59 | - | - |
| Oct 27, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.59 | 7.14% | - |
| Oct 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.49 | 8.45% | - |
| Oct 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | -0.70% | - |
| Oct 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | - | - |
| Oct 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | -2.05% | - |
| Oct 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.41 | 3.18% | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | -1.39% | - |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | -0.35% | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.39 | -0.35% | - |
| Oct 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39 | 1.40% | - |
| Oct 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -2.40% | - |