HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.692
-0.034 (-1.97%)
Jul 17, 2026, 6:29 PM EET
HKFoods Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.97% | 10,046 |
| Jul 16, 2026 | 1.68 | 1.73 | 1.68 | 1.73 | 1.73 | 2.74% | 64,933 |
| Jul 15, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | - | 45,361 |
| Jul 14, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 0.72% | 10,416 |
| Jul 13, 2026 | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.48% | 11,550 |
| Jul 10, 2026 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | 0.72% | 5,993 |
| Jul 9, 2026 | 1.65 | 1.69 | 1.65 | 1.66 | 1.66 | 0.97% | 18,741 |
| Jul 8, 2026 | 1.69 | 1.70 | 1.65 | 1.65 | 1.65 | -1.90% | 23,235 |
| Jul 7, 2026 | 1.68 | 1.70 | 1.67 | 1.68 | 1.68 | 0.48% | 29,401 |
| Jul 6, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 3.21% | 45,971 |
| Jul 3, 2026 | 1.60 | 1.69 | 1.60 | 1.62 | 1.62 | 1.12% | 12,820 |
| Jul 2, 2026 | 1.60 | 1.72 | 1.59 | 1.60 | 1.60 | 0.25% | 47,399 |
| Jul 1, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -0.75% | 10,983 |
| Jun 30, 2026 | 1.61 | 1.62 | 1.60 | 1.61 | 1.61 | 0.12% | 16,698 |
| Jun 29, 2026 | 1.60 | 1.63 | 1.59 | 1.61 | 1.61 | - | 20,384 |
| Jun 26, 2026 | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | 1.13% | 32,563 |
| Jun 25, 2026 | 1.59 | 1.61 | 1.58 | 1.59 | 1.59 | - | 30,735 |
| Jun 24, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | -0.87% | 14,869 |
| Jun 23, 2026 | 1.61 | 1.62 | 1.59 | 1.60 | 1.60 | -0.37% | 19,254 |
| Jun 22, 2026 | 1.61 | 1.63 | 1.60 | 1.61 | 1.61 | - | 17,687 |
| Jun 18, 2026 | 1.68 | 1.71 | 1.61 | 1.61 | 1.61 | -1.95% | 51,114 |
| Jun 17, 2026 | 1.63 | 1.75 | 1.60 | 1.64 | 1.64 | 1.36% | 109,955 |
| Jun 16, 2026 | 1.65 | 1.69 | 1.61 | 1.62 | 1.62 | -1.70% | 38,885 |
| Jun 15, 2026 | 1.70 | 1.77 | 1.64 | 1.65 | 1.65 | -2.60% | 69,637 |
| Jun 12, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.48% | 47,813 |
| Jun 11, 2026 | 1.59 | 1.68 | 1.59 | 1.68 | 1.68 | 5.78% | 26,978 |
| Jun 10, 2026 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.49% | 46,781 |
| Jun 9, 2026 | 1.62 | 1.64 | 1.62 | 1.62 | 1.62 | - | 46,361 |
| Jun 8, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.86% | 24,127 |
| Jun 5, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.62% | 21,417 |
| Jun 4, 2026 | 1.63 | 1.65 | 1.62 | 1.62 | 1.62 | -0.86% | 29,975 |
| Jun 3, 2026 | 1.66 | 1.67 | 1.62 | 1.63 | 1.63 | -1.57% | 53,159 |
| Jun 2, 2026 | 1.63 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 37,786 |
| Jun 1, 2026 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 102,027 |
| May 29, 2026 | 1.65 | 1.70 | 1.64 | 1.65 | 1.65 | -0.72% | 61,338 |
| May 28, 2026 | 1.67 | 1.68 | 1.65 | 1.66 | 1.66 | -0.48% | 67,696 |
| May 27, 2026 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -1.42% | 65,974 |
| May 26, 2026 | 1.67 | 1.71 | 1.67 | 1.69 | 1.69 | 1.19% | 55,083 |
| May 25, 2026 | 1.66 | 1.70 | 1.66 | 1.67 | 1.67 | 3.33% | 45,913 |
| May 22, 2026 | 1.61 | 1.64 | 1.61 | 1.62 | 1.62 | 0.62% | 59,484 |
| May 21, 2026 | 1.62 | 1.63 | 1.60 | 1.61 | 1.61 | -0.62% | 72,284 |
| May 20, 2026 | 1.63 | 1.65 | 1.60 | 1.62 | 1.62 | -0.74% | 39,772 |
| May 19, 2026 | 1.57 | 1.63 | 1.57 | 1.63 | 1.63 | 3.82% | 50,698 |
| May 18, 2026 | 1.57 | 1.59 | 1.55 | 1.57 | 1.57 | - | 51,833 |
| May 15, 2026 | 1.59 | 1.60 | 1.57 | 1.57 | 1.57 | -0.63% | 42,174 |
| May 13, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | 0.38% | 34,034 |
| May 12, 2026 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.99% | 143,190 |
| May 11, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.50% | 70,241 |
| May 8, 2026 | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -1.34% | 76,015 |
| May 7, 2026 | 1.70 | 1.70 | 1.62 | 1.64 | 1.64 | -3.53% | 127,208 |