HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.695
+0.085 (5.28%)
Oct 24, 2025, 6:29 PM EET
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1.62 | 1.71 | 1.62 | 1.70 | 1.70 | 5.59% | 181,464 |
| Oct 23, 2025 | 1.50 | 1.63 | 1.50 | 1.61 | 1.61 | 8.05% | 215,854 |
| Oct 22, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 18,322 |
| Oct 21, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 7,225 |
| Oct 20, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | - | 29,004 |
| Oct 17, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | 17,076 |
| Oct 16, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 41,727 |
| Oct 15, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 17,215 |
| Oct 14, 2025 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 38,957 |
| Oct 13, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 48,652 |
| Oct 10, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 45,022 |
| Oct 9, 2025 | 1.52 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 31,324 |
| Oct 8, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 2.01% | 18,177 |
| Oct 7, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | - | 41,207 |
| Oct 6, 2025 | 1.49 | 1.49 | 1.44 | 1.49 | 1.49 | - | 60,603 |
| Oct 3, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 45,318 |
| Oct 2, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 40,416 |
| Oct 1, 2025 | 1.49 | 1.50 | 1.46 | 1.50 | 1.50 | 2.04% | 43,623 |
| Sep 30, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.34% | 31,091 |
| Sep 29, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.67% | 12,418 |
| Sep 26, 2025 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | 0.67% | 28,215 |
| Sep 25, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | 0.68% | 13,241 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 17,366 |
| Sep 23, 2025 | 1.52 | 1.52 | 1.49 | 1.50 | 1.50 | -1.32% | 26,549 |
| Sep 22, 2025 | 1.49 | 1.52 | 1.48 | 1.52 | 1.52 | 2.01% | 54,134 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.47 | 1.49 | 1.49 | - | 29,826 |
| Sep 18, 2025 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | 0.68% | 15,695 |
| Sep 17, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 14,362 |
| Sep 16, 2025 | 1.49 | 1.50 | 1.48 | 1.49 | 1.49 | - | 55,472 |
| Sep 15, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | - | 37,572 |
| Sep 12, 2025 | 1.52 | 1.52 | 1.47 | 1.49 | 1.49 | -0.67% | 37,782 |
| Sep 11, 2025 | 1.49 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 31,737 |
| Sep 10, 2025 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 19,693 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 36,900 |
| Sep 8, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 30,335 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.48 | 1.49 | 1.49 | -3.25% | 85,525 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.53 | 1.54 | 1.54 | 1.32% | 16,644 |
| Sep 3, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 20,338 |
| Sep 2, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 12,051 |
| Sep 1, 2025 | 1.53 | 1.53 | 1.49 | 1.50 | 1.50 | -1.96% | 36,720 |
| Aug 29, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 14,629 |
| Aug 28, 2025 | 1.52 | 1.56 | 1.51 | 1.52 | 1.52 | - | 19,705 |
| Aug 27, 2025 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | -0.65% | 14,300 |
| Aug 26, 2025 | 1.52 | 1.55 | 1.50 | 1.53 | 1.53 | 2.00% | 52,152 |
| Aug 25, 2025 | 1.50 | 1.52 | 1.50 | 1.50 | 1.50 | - | 19,303 |
| Aug 22, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | - | 72,169 |
| Aug 21, 2025 | 1.53 | 1.53 | 1.48 | 1.50 | 1.50 | -1.32% | 50,887 |
| Aug 20, 2025 | 1.51 | 1.53 | 1.51 | 1.52 | 1.52 | 0.66% | 10,760 |
| Aug 19, 2025 | 1.52 | 1.54 | 1.51 | 1.51 | 1.51 | -0.66% | 12,168 |
| Aug 18, 2025 | 1.50 | 1.53 | 1.50 | 1.52 | 1.52 | - | 13,851 |