HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.460
-0.010 (-0.68%)
At close: Nov 28, 2025
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | - |
| Nov 27, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Nov 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Nov 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.02% | - |
| Nov 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.99% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Nov 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.06% | - |
| Nov 19, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -3.29% | - |
| Nov 18, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Nov 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Nov 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Nov 13, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Nov 12, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Nov 11, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Nov 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.95% | - |
| Nov 7, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.29% | - |
| Nov 6, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.81% | - |
| Nov 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.95% | - |
| Nov 4, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.16% | - |
| Nov 3, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.89% | - |
| Oct 31, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Oct 30, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Oct 29, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Oct 28, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Oct 27, 2025 | 1.63 | 1.65 | 1.63 | 1.65 | 1.65 | 7.14% | - |
| Oct 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 8.45% | - |
| Oct 23, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Oct 22, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 21, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.05% | - |
| Oct 20, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 3.18% | - |
| Oct 17, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | - |
| Oct 16, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Oct 15, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.35% | - |
| Oct 14, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.40% | - |
| Oct 13, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -2.40% | - |
| Oct 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 1.04% | - |
| Oct 9, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.76% | - |
| Oct 8, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 7, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Oct 6, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Oct 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Oct 2, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.14% | - |
| Oct 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Sep 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.35% | - |
| Sep 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.35% | - |
| Sep 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 0.71% | - |
| Sep 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Sep 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Sep 23, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.76% | - |
| Sep 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |