HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.544
-0.010 (-0.64%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:HK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.64% | 62 |
| Oct 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.38% | - |
| Oct 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 19, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.43% | - |
| Oct 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.77% | - |
| Oct 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.13% | - |
| Oct 14, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.02% | - |
| Oct 13, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 1.16% | - |
| Oct 12, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 9, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.55 | 1.05% | - |
| Oct 8, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Oct 7, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Oct 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Oct 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Oct 2, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Oct 1, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.14% | - |
| Sep 30, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.74% | - |
| Sep 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Sep 28, 2026 | 1.58 | 1.61 | 1.58 | 1.61 | 1.61 | 1.65% | - |
| Sep 25, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -1.86% | - |
| Sep 24, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -2.42% | - |
| Sep 23, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 2.10% | - |
| Sep 22, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -3.81% | - |
| Sep 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.20% | - |
| Sep 18, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 4.80% | - |
| Sep 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.25% | - |
| Sep 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.13% | - |
| Sep 15, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.50% | - |
| Sep 14, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Sep 11, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.25% | - |
| Sep 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Sep 9, 2026 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Sep 8, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.88% | - |
| Sep 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Sep 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.16% | - |
| Sep 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.01% | - |
| Sep 2, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.92% | - |
| Sep 1, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.01% | - |
| Aug 31, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.51% | - |
| Aug 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 0.76% | - |
| Aug 27, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.42% | - |
| Aug 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.78% | - |
| Aug 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.13% | - |
| Aug 24, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.72% | - |
| Aug 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.69% | - |
| Aug 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.90% | - |
| Aug 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.38% | - |
| Aug 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.76% | - |
| Aug 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.51% | - |