HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.770
+0.015 (0.85%)
At close: Mar 27, 2026
FRA:HK4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 0.85% | - |
| Mar 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.57% | - |
| Mar 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.32% | - |
| Mar 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.68% | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -4.23% | - |
| Mar 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.85% | - |
| Mar 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -1.68% | - |
| Mar 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.85% | - |
| Mar 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.85% | - |
| Mar 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -2.22% | - |
| Mar 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 2.56% | - |
| Mar 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.86% | - |
| Mar 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Mar 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Mar 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.97% | - |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -0.28% | - |
| Mar 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Mar 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 4.30% | - |
| Feb 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -3.06% | - |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Feb 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -2.40% | - |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 0.27% | - |
| Feb 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 2.19% | - |
| Feb 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 4.57% | - |
| Feb 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | - |
| Feb 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 4.09% | - |
| Feb 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.79% | - |
| Feb 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.75% | - |
| Feb 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Feb 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.29% | - |
| Feb 10, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.10% | - |
| Feb 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.83% | - |
| Feb 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.39% | - |
| Feb 5, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.76% | - |
| Feb 4, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Feb 3, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.74% | - |
| Feb 2, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.94% | - |
| 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% | - |