HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.400
-0.075 (-5.08%)
Dec 23, 2025, 6:29 PM EET
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.48 | 1.48 | 1.31 | 1.40 | 1.40 | -5.08% | 336,395 |
| Dec 22, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.34% | 45,492 |
| Dec 19, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 39,265 |
| Dec 18, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | 0.33% | 28,478 |
| Dec 17, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.45 | 1.70% | 66,235 |
| Dec 16, 2025 | 1.47 | 1.48 | 1.44 | 1.47 | 1.42 | - | 32,967 |
| Dec 15, 2025 | 1.46 | 1.48 | 1.44 | 1.47 | 1.42 | 1.38% | 37,129 |
| Dec 12, 2025 | 1.47 | 1.48 | 1.45 | 1.45 | 1.40 | -1.36% | 34,447 |
| Dec 11, 2025 | 1.47 | 1.50 | 1.47 | 1.47 | 1.42 | -1.01% | 43,562 |
| Dec 10, 2025 | 1.47 | 1.50 | 1.47 | 1.49 | 1.44 | 1.37% | 18,906 |
| Dec 9, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.42 | -0.34% | 51,790 |
| Dec 8, 2025 | 1.53 | 1.53 | 1.47 | 1.47 | 1.42 | -3.61% | 35,489 |
| Dec 5, 2025 | 1.52 | 1.53 | 1.51 | 1.53 | 1.47 | 0.66% | 22,167 |
| Dec 4, 2025 | 1.46 | 1.55 | 1.46 | 1.52 | 1.46 | 5.21% | 62,566 |
| Dec 3, 2025 | 1.48 | 1.49 | 1.44 | 1.44 | 1.39 | -3.03% | 127,186 |
| Dec 2, 2025 | 1.52 | 1.53 | 1.48 | 1.49 | 1.44 | -2.62% | 31,631 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.47 | -0.33% | 25,394 |
| Nov 28, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.48 | - | 81,207 |
| Nov 27, 2025 | 1.54 | 1.54 | 1.51 | 1.53 | 1.48 | -0.65% | 17,339 |
| Nov 26, 2025 | 1.50 | 1.54 | 1.50 | 1.54 | 1.49 | 2.67% | 18,476 |
| Nov 25, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.45 | -1.96% | 71,211 |
| Nov 24, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.48 | -0.97% | 20,073 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.49 | -1.90% | 17,943 |
| Nov 20, 2025 | 1.59 | 1.59 | 1.55 | 1.58 | 1.52 | -0.63% | 12,631 |
| Nov 19, 2025 | 1.53 | 1.59 | 1.52 | 1.59 | 1.53 | 2.92% | 20,574 |
| Nov 18, 2025 | 1.59 | 1.59 | 1.53 | 1.54 | 1.49 | -3.14% | 55,311 |
| Nov 17, 2025 | 1.61 | 1.64 | 1.59 | 1.59 | 1.54 | -1.24% | 30,704 |
| Nov 14, 2025 | 1.63 | 1.65 | 1.60 | 1.61 | 1.56 | -1.23% | 54,106 |
| Nov 13, 2025 | 1.64 | 1.64 | 1.61 | 1.63 | 1.58 | -1.21% | 31,116 |
| Nov 12, 2025 | 1.63 | 1.65 | 1.62 | 1.65 | 1.59 | 1.85% | 22,133 |
| Nov 11, 2025 | 1.63 | 1.64 | 1.60 | 1.62 | 1.57 | -0.61% | 39,595 |
| Nov 10, 2025 | 1.64 | 1.67 | 1.63 | 1.63 | 1.58 | - | 59,354 |
| Nov 7, 2025 | 1.64 | 1.66 | 1.60 | 1.63 | 1.58 | -0.91% | 72,498 |
| Nov 6, 2025 | 1.64 | 1.65 | 1.60 | 1.65 | 1.59 | 1.23% | 67,554 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.59 | 1.63 | 1.57 | -2.69% | 54,733 |
| Nov 4, 2025 | 1.68 | 1.69 | 1.64 | 1.67 | 1.61 | 0.91% | 47,574 |
| Nov 3, 2025 | 1.69 | 1.71 | 1.64 | 1.66 | 1.60 | -2.07% | 112,416 |
| Oct 31, 2025 | 1.68 | 1.72 | 1.68 | 1.69 | 1.63 | 1.81% | 17,151 |
| Oct 30, 2025 | 1.67 | 1.70 | 1.66 | 1.66 | 1.60 | - | 59,930 |
| Oct 29, 2025 | 1.70 | 1.70 | 1.65 | 1.66 | 1.60 | -2.35% | 83,131 |
| Oct 28, 2025 | 1.73 | 1.74 | 1.68 | 1.70 | 1.64 | -1.16% | 92,085 |
| Oct 27, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.66 | 1.47% | 68,960 |
| Oct 24, 2025 | 1.62 | 1.71 | 1.62 | 1.70 | 1.64 | 5.28% | 181,464 |
| Oct 23, 2025 | 1.50 | 1.63 | 1.50 | 1.61 | 1.56 | 8.05% | 215,854 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.44 | -0.67% | 18,322 |
| Oct 21, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.45 | - | 7,225 |
| Oct 20, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.45 | 0.33% | 29,004 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.45 | 0.67% | 17,076 |
| Oct 16, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.44 | -1.33% | 41,727 |
| Oct 15, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.45 | -0.33% | 17,215 |