HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.538
+0.010 (0.65%)
Last updated: Jun 26, 2026, 8:31 PM CET
FRA:HK4 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | - | - |
| Jun 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.91% | - |
| Jun 24, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.39% | - |
| Jun 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 19, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.04% | - |
| Jun 18, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.42% | - |
| Jun 17, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.77% | - |
| Jun 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -2.71% | - |
| Jun 15, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 0.50% | - |
| Jun 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 6.04% | - |
| Jun 11, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.55% | - |
| Jun 10, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 9, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.90% | - |
| Jun 8, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Jun 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.90% | - |
| Jun 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.64% | - |
| Jun 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Jun 2, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Jun 1, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.75% | - |
| May 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.50% | - |
| May 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.48% | - |
| May 27, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.25% | - |
| May 26, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.48% | - |
| May 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| May 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| May 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.77% | - |
| May 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 3.99% | - |
| May 19, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| May 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| May 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.40% | - |
| May 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.08% | - |
| May 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.52% | - |
| May 11, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.40% | - |
| May 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.69% | - |
| May 7, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.37% | - |
| May 6, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 4.29% | - |
| May 5, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.92% | - |
| May 4, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.80% | - |
| Apr 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -4.38% | - |
| Apr 29, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -3.18% | - |
| Apr 28, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.85% | - |
| Apr 27, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.23% | - |
| 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 | 4.81% | - |
| 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% | - |