HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.590
-0.014 (-0.87%)
Oct 29, 2026, 6:29 PM EET
HKFoods Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1.602 | 1.608 | 1.590 | 1.590 | 1.590 | -0.87% | 56,683 |
| Oct 28, 2026 | 1.600 | 1.612 | 1.598 | 1.604 | 1.604 | 0.25% | 28,377 |
| Oct 27, 2026 | 1.616 | 1.616 | 1.590 | 1.600 | 1.600 | -1.11% | 53,552 |
| Oct 26, 2026 | 1.618 | 1.618 | 1.580 | 1.618 | 1.618 | 0.12% | 40,656 |
| Oct 23, 2026 | 1.602 | 1.616 | 1.580 | 1.616 | 1.616 | 0.12% | 22,645 |
| Oct 22, 2026 | 1.626 | 1.636 | 1.590 | 1.614 | 1.614 | -0.62% | 88,586 |
| Oct 21, 2026 | 1.622 | 1.636 | 1.622 | 1.624 | 1.624 | -0.37% | 8,293 |
| Oct 20, 2026 | 1.628 | 1.630 | 1.614 | 1.630 | 1.630 | - | 9,356 |
| Oct 19, 2026 | 1.630 | 1.634 | 1.618 | 1.630 | 1.630 | - | 12,387 |
| Oct 16, 2026 | 1.608 | 1.630 | 1.608 | 1.630 | 1.630 | 1.37% | 14,862 |
| Oct 15, 2026 | 1.620 | 1.624 | 1.594 | 1.608 | 1.608 | -0.74% | 20,784 |
| Oct 14, 2026 | 1.618 | 1.620 | 1.612 | 1.620 | 1.620 | 0.12% | 5,368 |
| Oct 13, 2026 | 1.592 | 1.618 | 1.590 | 1.618 | 1.618 | 1.13% | 32,176 |
| Oct 12, 2026 | 1.616 | 1.618 | 1.592 | 1.600 | 1.600 | -0.99% | 9,962 |
| Oct 9, 2026 | 1.602 | 1.620 | 1.582 | 1.616 | 1.616 | 2.15% | 11,914 |
| Oct 8, 2026 | 1.580 | 1.602 | 1.580 | 1.582 | 1.582 | -1.13% | 18,630 |
| Oct 7, 2026 | 1.602 | 1.618 | 1.600 | 1.600 | 1.600 | -0.25% | 29,191 |
| Oct 6, 2026 | 1.608 | 1.632 | 1.580 | 1.604 | 1.604 | -0.37% | 38,061 |
| Oct 5, 2026 | 1.622 | 1.638 | 1.610 | 1.610 | 1.610 | -0.62% | 13,642 |
| Oct 2, 2026 | 1.640 | 1.650 | 1.620 | 1.620 | 1.620 | -0.61% | 11,772 |
| Oct 1, 2026 | 1.648 | 1.650 | 1.624 | 1.630 | 1.630 | -1.09% | 32,053 |
| Sep 30, 2026 | 1.648 | 1.678 | 1.648 | 1.648 | 1.648 | - | 20,377 |
| Sep 29, 2026 | 1.640 | 1.680 | 1.640 | 1.648 | 1.648 | -1.67% | 22,107 |
| Sep 28, 2026 | 1.630 | 1.700 | 1.628 | 1.676 | 1.676 | 1.58% | 28,409 |
| Sep 25, 2026 | 1.682 | 1.690 | 1.650 | 1.650 | 1.650 | -2.37% | 86,691 |
| Sep 24, 2026 | 1.682 | 1.700 | 1.680 | 1.690 | 1.690 | 0.60% | 31,709 |
| Sep 23, 2026 | 1.688 | 1.700 | 1.680 | 1.680 | 1.680 | -0.36% | 23,413 |
| Sep 22, 2026 | 1.732 | 1.746 | 1.680 | 1.686 | 1.686 | -1.98% | 23,698 |
| Sep 21, 2026 | 1.738 | 1.760 | 1.720 | 1.720 | 1.720 | -1.71% | 22,485 |
| Sep 18, 2026 | 1.730 | 1.766 | 1.730 | 1.750 | 1.750 | 1.16% | 40,481 |
| Sep 17, 2026 | 1.652 | 1.730 | 1.652 | 1.730 | 1.730 | 4.59% | 68,026 |
| Sep 16, 2026 | 1.658 | 1.700 | 1.654 | 1.654 | 1.654 | 0.24% | 58,489 |
| Sep 15, 2026 | 1.660 | 1.660 | 1.640 | 1.650 | 1.650 | -0.12% | 41,209 |
| Sep 14, 2026 | 1.648 | 1.660 | 1.642 | 1.652 | 1.652 | -0.48% | 24,781 |
| Sep 11, 2026 | 1.642 | 1.660 | 1.640 | 1.660 | 1.660 | 1.22% | 10,678 |
| Sep 10, 2026 | 1.636 | 1.658 | 1.636 | 1.640 | 1.640 | -0.24% | 7,652 |
| Sep 9, 2026 | 1.654 | 1.668 | 1.638 | 1.644 | 1.644 | -0.60% | 28,778 |
| Sep 8, 2026 | 1.654 | 1.654 | 1.634 | 1.654 | 1.654 | - | 16,937 |
| Sep 7, 2026 | 1.666 | 1.668 | 1.640 | 1.654 | 1.654 | -0.84% | 20,715 |
| Sep 4, 2026 | 1.670 | 1.670 | 1.654 | 1.668 | 1.668 | -0.60% | 11,881 |
| Sep 3, 2026 | 1.650 | 1.678 | 1.644 | 1.678 | 1.678 | 2.07% | 30,350 |
| Sep 2, 2026 | 1.660 | 1.660 | 1.634 | 1.644 | 1.644 | -0.96% | 28,643 |
| Sep 1, 2026 | 1.640 | 1.660 | 1.628 | 1.660 | 1.660 | 1.84% | 55,164 |
| Aug 31, 2026 | 1.664 | 1.668 | 1.628 | 1.630 | 1.630 | -1.93% | 51,439 |
| Aug 28, 2026 | 1.656 | 1.666 | 1.648 | 1.662 | 1.662 | 0.48% | 25,922 |
| Aug 27, 2026 | 1.646 | 1.654 | 1.632 | 1.654 | 1.654 | 0.73% | 26,193 |
| Aug 26, 2026 | 1.636 | 1.646 | 1.616 | 1.642 | 1.642 | 1.36% | 56,097 |
| Aug 25, 2026 | 1.610 | 1.638 | 1.608 | 1.620 | 1.620 | 0.75% | 44,970 |
| Aug 24, 2026 | 1.600 | 1.624 | 1.590 | 1.608 | 1.608 | -0.12% | 43,479 |
| Aug 21, 2026 | 1.582 | 1.622 | 1.582 | 1.610 | 1.610 | 1.64% | 47,597 |