HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.550
+0.012 (0.78%)
Last updated: Aug 26, 2026, 8:08 AM CET
FRA:HK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.15% | - |
| Aug 13, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.76% | - |
| Aug 12, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -1.24% | - |
| Aug 11, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.37% | - |
| Aug 10, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 2.69% | - |
| Aug 7, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.26% | - |
| Aug 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.52% | - |
| Aug 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.13% | - |
| Aug 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Aug 3, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.65% | - |
| Jul 31, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Jul 30, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.12% | - |
| Jul 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.12% | - |
| Jul 28, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.59% | - |
| Jul 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.96% | - |
| Jul 24, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.76% | - |
| Jul 23, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.71% | - |
| Jul 22, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Jul 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 3.58% | - |
| Jul 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.05% | - |
| Jul 17, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 2.86% | - |
| Jul 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Jul 15, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.75% | - |
| Jul 14, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.50% | - |
| Jul 13, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.75% | - |
| Jul 10, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.01% | - |
| Jul 9, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.99% | - |
| Jul 8, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.50% | - |
| Jul 7, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 3.35% | - |
| Jul 6, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -2.27% | - |
| Jul 3, 2026 | 1.53 | 1.59 | 1.53 | 1.59 | 1.59 | 0.63% | - |
| Jul 2, 2026 | 1.53 | 1.58 | 1.53 | 1.58 | 1.58 | 2.34% | - |
| Jul 1, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.13% | - |
| Jun 30, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Jun 29, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.18% | - |
| 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% | - |