HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.764
+0.002 (0.11%)
Last updated: Apr 24, 2026, 8:16 PM CET
FRA:HK4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -3.83% | - |
| Apr 23, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.22% | - |
| Apr 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.75 | -0.22% | - |
| Apr 21, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.75 | 0.11% | - |
| Apr 20, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.75 | -0.54% | - |
| Apr 17, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.76 | 0.99% | - |
| Apr 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.74 | -0.33% | - |
| Apr 15, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.75 | -0.22% | - |
| Apr 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.75 | -1.72% | - |
| Apr 13, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.78 | 3.67% | - |
| Apr 10, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.72 | 0.34% | - |
| Apr 9, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.71 | 6.93% | - |
| Apr 8, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.60 | -5.10% | - |
| Apr 7, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.69 | 0.51% | - |
| Apr 2, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.68 | 2.63% | - |
| Apr 1, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | -1.16% | - |
| Mar 31, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.65 | -6.99% | - |
| Mar 30, 2026 | 1.76 | 1.86 | 1.76 | 1.86 | 1.78 | 5.08% | 62 |
| Mar 27, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.69 | 0.85% | - |
| Mar 26, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.68 | -0.57% | - |
| Mar 25, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.69 | 2.32% | - |
| Mar 24, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.65 | 2.68% | - |
| Mar 23, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.61 | - | - |
| Mar 20, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.61 | -1.18% | - |
| Mar 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.63 | -4.23% | - |
| Mar 18, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.70 | 0.85% | - |
| Mar 17, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.68 | -1.68% | - |
| Mar 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.71 | 0.85% | - |
| Mar 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.70 | 0.85% | - |
| Mar 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.68 | -2.22% | - |
| Mar 11, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.72 | 2.56% | - |
| Mar 10, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.68 | 0.86% | - |
| Mar 9, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.66 | -3.33% | - |
| Mar 6, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.72 | -0.55% | - |
| Mar 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.73 | 1.97% | - |
| Mar 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.70 | -0.28% | - |
| Mar 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.70 | -2.20% | - |
| Mar 2, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.74 | - | - |
| Feb 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.74 | 4.30% | - |
| Feb 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67 | -3.06% | - |
| Feb 25, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.72 | -1.64% | - |
| Feb 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.75 | -2.40% | - |
| Feb 23, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.79 | 0.27% | - |
| Feb 20, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.79 | 2.19% | - |
| Feb 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.75 | 4.57% | - |
| Feb 18, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.67 | -1.69% | - |
| Feb 17, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.70 | 4.09% | - |
| Feb 16, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | 1.79% | - |
| Feb 13, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.61 | -1.75% | - |
| Feb 12, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.64 | 0.29% | - |