HKFoods Oyj (HEL:HKFOODS)
Finland · Delayed Price · Currency is EUR 1.674
+0.042 (2.57%)
Aug 7, 2026, 6:29 PM EET
HKFoods Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1.64 | 1.70 | 1.55 | 1.63 | 1.63 | -8.31% | 401,029 |
| Jul 30, 2026 | 1.80 | 1.83 | 1.78 | 1.78 | 1.78 | -1.11% | 63,712 |
| Jul 29, 2026 | 1.80 | 1.82 | 1.79 | 1.80 | 1.80 | -0.11% | 56,349 |
| Jul 28, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | 0.11% | 85,740 |
| Jul 27, 2026 | 1.74 | 1.82 | 1.74 | 1.80 | 1.80 | 3.45% | 103,726 |
| Jul 24, 2026 | 1.69 | 1.78 | 1.61 | 1.74 | 1.74 | 2.84% | 23,433 |
| Jul 23, 2026 | 1.74 | 1.77 | 1.69 | 1.69 | 1.69 | -2.65% | 9,299 |
| Jul 22, 2026 | 1.75 | 1.78 | 1.74 | 1.74 | 1.74 | -0.69% | 23,161 |
| Jul 21, 2026 | 1.75 | 1.76 | 1.69 | 1.75 | 1.75 | - | 26,730 |
| Jul 20, 2026 | 1.74 | 1.75 | 1.70 | 1.75 | 1.75 | 3.43% | 22,474 |
| 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 |