HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.594
+0.012 (0.76%)
Oct 9, 2026, 1:11 PM EET
HKFoods Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | 0.76% | 5,011 |
| Oct 8, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -1.13% | 18,630 |
| Oct 7, 2026 | 1.60 | 1.62 | 1.60 | 1.60 | 1.60 | -0.25% | 29,191 |
| Oct 6, 2026 | 1.61 | 1.63 | 1.58 | 1.60 | 1.60 | -0.37% | 38,061 |
| Oct 5, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.62% | 13,642 |
| Oct 2, 2026 | 1.64 | 1.65 | 1.62 | 1.62 | 1.62 | -0.61% | 11,772 |
| Oct 1, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.09% | 32,053 |
| Sep 30, 2026 | 1.65 | 1.68 | 1.65 | 1.65 | 1.65 | - | 20,377 |
| Sep 29, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | -1.67% | 22,107 |
| Sep 28, 2026 | 1.63 | 1.70 | 1.63 | 1.68 | 1.68 | 1.58% | 28,409 |
| Sep 25, 2026 | 1.68 | 1.69 | 1.65 | 1.65 | 1.65 | -2.37% | 86,691 |
| Sep 24, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 31,709 |
| Sep 23, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.36% | 23,413 |
| Sep 22, 2026 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -1.98% | 23,698 |
| Sep 21, 2026 | 1.74 | 1.76 | 1.72 | 1.72 | 1.72 | -1.71% | 22,485 |
| Sep 18, 2026 | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | 1.16% | 40,481 |
| Sep 17, 2026 | 1.65 | 1.73 | 1.65 | 1.73 | 1.73 | 4.59% | 68,026 |
| Sep 16, 2026 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | 0.24% | 58,489 |
| Sep 15, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.12% | 41,209 |
| Sep 14, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.48% | 24,781 |
| Sep 11, 2026 | 1.64 | 1.66 | 1.64 | 1.66 | 1.66 | 1.22% | 10,678 |
| Sep 10, 2026 | 1.64 | 1.66 | 1.64 | 1.64 | 1.64 | -0.24% | 7,652 |
| Sep 9, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.60% | 28,778 |
| Sep 8, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | - | 16,937 |
| Sep 7, 2026 | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.84% | 20,715 |
| Sep 4, 2026 | 1.67 | 1.67 | 1.65 | 1.67 | 1.67 | -0.60% | 11,881 |
| Sep 3, 2026 | 1.65 | 1.68 | 1.64 | 1.68 | 1.68 | 2.07% | 30,350 |
| Sep 2, 2026 | 1.66 | 1.66 | 1.63 | 1.64 | 1.64 | -0.96% | 28,643 |
| Sep 1, 2026 | 1.64 | 1.66 | 1.63 | 1.66 | 1.66 | 1.84% | 55,164 |
| Aug 31, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.93% | 51,439 |
| Aug 28, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | 0.48% | 25,922 |
| Aug 27, 2026 | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | 0.73% | 26,193 |
| Aug 26, 2026 | 1.64 | 1.65 | 1.62 | 1.64 | 1.64 | 1.36% | 56,097 |
| Aug 25, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.75% | 44,970 |
| Aug 24, 2026 | 1.60 | 1.62 | 1.59 | 1.61 | 1.61 | -0.12% | 43,479 |
| Aug 21, 2026 | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | 1.64% | 47,597 |
| Aug 20, 2026 | 1.61 | 1.61 | 1.57 | 1.58 | 1.58 | -1.61% | 165,430 |
| Aug 19, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.86% | 41,839 |
| Aug 18, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.37% | 23,115 |
| Aug 17, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.73% | 37,376 |
| Aug 14, 2026 | 1.65 | 1.67 | 1.64 | 1.64 | 1.64 | -0.48% | 23,981 |
| Aug 13, 2026 | 1.63 | 1.66 | 1.63 | 1.65 | 1.65 | 1.10% | 35,559 |
| Aug 12, 2026 | 1.66 | 1.68 | 1.63 | 1.63 | 1.63 | -1.69% | 43,516 |
| Aug 11, 2026 | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -1.19% | 43,609 |
| Aug 10, 2026 | 1.67 | 1.70 | 1.67 | 1.68 | 1.68 | 0.36% | 77,595 |
| Aug 7, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 2.57% | 52,187 |
| Aug 6, 2026 | 1.63 | 1.65 | 1.63 | 1.63 | 1.63 | 0.25% | 48,470 |
| Aug 5, 2026 | 1.62 | 1.65 | 1.62 | 1.63 | 1.63 | 0.49% | 75,591 |
| Aug 4, 2026 | 1.59 | 1.63 | 1.59 | 1.62 | 1.62 | -0.12% | 97,924 |
| Aug 3, 2026 | 1.63 | 1.64 | 1.59 | 1.62 | 1.62 | -0.61% | 70,016 |