HKFoods Oyj (FRA:HK4)
Germany · Delayed Price · Currency is EUR 1.706
+0.026 (1.55%)
Last updated: Jul 21, 2026, 2:32 PM CET
FRA:HK4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | - | 4.44% | - |
| 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% | - |
| 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% | - |