HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.860
+0.116 (6.65%)
Apr 8, 2026, 3:52 PM EET
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 1.84 | 1.85 | 1.74 | 1.74 | 1.74 | -4.96% | 119,196 |
| Apr 2, 2026 | 1.84 | 1.85 | 1.83 | 1.84 | 1.84 | 0.55% | 28,007 |
| Apr 1, 2026 | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | 2.53% | 22,439 |
| Mar 31, 2026 | 1.80 | 1.82 | 1.78 | 1.78 | 1.78 | -1.11% | 45,420 |
| Mar 30, 2026 | 1.83 | 1.85 | 1.80 | 1.80 | 1.80 | -1.64% | 45,250 |
| Mar 27, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | -0.54% | 42,436 |
| Mar 26, 2026 | 1.83 | 1.86 | 1.82 | 1.84 | 1.84 | 0.82% | 22,415 |
| Mar 25, 2026 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -0.54% | 48,951 |
| Mar 24, 2026 | 1.81 | 1.85 | 1.81 | 1.84 | 1.84 | 2.23% | 38,076 |
| Mar 23, 2026 | 1.76 | 1.81 | 1.73 | 1.80 | 1.80 | 2.57% | 78,924 |
| Mar 20, 2026 | 1.76 | 1.80 | 1.75 | 1.75 | 1.75 | - | 69,911 |
| Mar 19, 2026 | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | -1.13% | 96,430 |
| Mar 18, 2026 | 1.85 | 1.86 | 1.77 | 1.77 | 1.77 | -4.07% | 119,032 |
| Mar 17, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 0.82% | 42,262 |
| Mar 16, 2026 | 1.86 | 1.87 | 1.83 | 1.83 | 1.83 | -1.61% | 33,444 |
| Mar 13, 2026 | 1.83 | 1.89 | 1.81 | 1.86 | 1.86 | 0.81% | 28,359 |
| Mar 12, 2026 | 1.84 | 1.85 | 1.83 | 1.85 | 1.85 | 0.82% | 45,175 |
| Mar 11, 2026 | 1.88 | 1.88 | 1.83 | 1.83 | 1.83 | -2.14% | 21,071 |
| Mar 10, 2026 | 1.83 | 1.87 | 1.83 | 1.87 | 1.87 | 2.47% | 33,901 |
| Mar 9, 2026 | 1.80 | 1.85 | 1.75 | 1.83 | 1.83 | 0.83% | 89,299 |
| Mar 6, 2026 | 1.87 | 1.87 | 1.81 | 1.81 | 1.81 | -3.21% | 91,304 |
| Mar 5, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 24,689 |
| Mar 4, 2026 | 1.83 | 1.90 | 1.82 | 1.88 | 1.88 | 1.90% | 27,284 |
| Mar 3, 2026 | 1.82 | 1.85 | 1.78 | 1.85 | 1.85 | - | 80,381 |
| Mar 2, 2026 | 1.84 | 1.88 | 1.83 | 1.85 | 1.85 | -2.38% | 44,467 |
| Feb 27, 2026 | 1.90 | 1.91 | 1.87 | 1.89 | 1.89 | - | 55,454 |
| Feb 26, 2026 | 1.82 | 1.89 | 1.82 | 1.89 | 1.89 | 4.13% | 46,241 |
| Feb 25, 2026 | 1.88 | 1.89 | 1.80 | 1.82 | 1.82 | -2.94% | 126,930 |
| Feb 24, 2026 | 1.91 | 1.93 | 1.87 | 1.87 | 1.87 | -1.58% | 66,033 |
| Feb 23, 2026 | 1.95 | 1.96 | 1.90 | 1.90 | 1.90 | -2.31% | 131,730 |
| Feb 20, 2026 | 1.94 | 1.95 | 1.93 | 1.95 | 1.95 | 0.26% | 140,623 |
| Feb 19, 2026 | 1.93 | 1.95 | 1.92 | 1.94 | 1.94 | 2.11% | 112,547 |
| Feb 18, 2026 | 1.82 | 1.94 | 1.82 | 1.90 | 1.90 | 4.40% | 203,763 |
| Feb 17, 2026 | 1.82 | 1.82 | 1.80 | 1.82 | 1.82 | 0.28% | 59,290 |
| Feb 16, 2026 | 1.80 | 1.84 | 1.80 | 1.82 | 1.82 | 1.97% | 133,680 |
| Feb 13, 2026 | 1.79 | 1.85 | 1.78 | 1.78 | 1.78 | 1.71% | 216,748 |
| Feb 12, 2026 | 1.77 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 68,717 |
| Feb 11, 2026 | 1.78 | 1.80 | 1.77 | 1.78 | 1.78 | 0.28% | 67,980 |
| Feb 10, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.28% | 49,455 |
| Feb 9, 2026 | 1.74 | 1.77 | 1.72 | 1.77 | 1.77 | 2.02% | 43,588 |
| Feb 6, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 1.76% | 51,883 |
| Feb 5, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 62,521 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -1.69% | 58,108 |
| Feb 3, 2026 | 1.75 | 1.78 | 1.74 | 1.78 | 1.78 | 2.31% | 91,901 |
| Feb 2, 2026 | 1.68 | 1.74 | 1.68 | 1.74 | 1.74 | 3.58% | 119,967 |
| Jan 30, 2026 | 1.66 | 1.70 | 1.66 | 1.68 | 1.68 | 0.90% | 50,099 |
| Jan 29, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -0.30% | 16,549 |
| Jan 28, 2026 | 1.65 | 1.67 | 1.64 | 1.67 | 1.67 | 2.15% | 75,855 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.93% | 66,261 |
| Jan 26, 2026 | 1.63 | 1.63 | 1.59 | 1.62 | 1.62 | -0.62% | 75,888 |