HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.870
+0.040 (2.19%)
Feb 20, 2026, 4:00 PM EST
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |