HF Company SA (LON:0EOI)
London · Delayed Price · Currency is GBP · Price in EUR 4.215
+0.035 (0.84%)
At close: Feb 11, 2026
HF Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 4.22 | 4.22 | 4.21 | 4.22 | 4.22 | 0.84% | 24 |
| Feb 10, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Feb 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.24% | 1 |
| Feb 6, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | 1.03% | 37 |
| Feb 5, 2026 | 4.18 | 4.21 | 4.16 | 4.17 | 4.17 | -0.31% | 326 |
| Feb 4, 2026 | 4.18 | 4.22 | 4.18 | 4.18 | 4.18 | - | 206 |
| Feb 3, 2026 | 4.22 | 4.23 | 4.18 | 4.18 | 4.18 | -0.95% | 7 |
| Feb 2, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | 2 |
| Jan 29, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.24% | 23 |
| Jan 28, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.24% | 1 |
| Jan 27, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | -0.24% | 1 |
| Jan 26, 2026 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 0.72% | 22 |
| Jan 23, 2026 | 4.18 | 4.19 | 4.17 | 4.19 | 4.19 | 0.72% | 8 |
| Jan 22, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 1 |
| Jan 20, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.66% | 5 |
| Jan 19, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | - | - |
| Jan 16, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 0.24% | 1 |
| Jan 15, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 13, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jan 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.48% | 1 |
| Jan 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.48% | 2 |
| Jan 8, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.42% | 6 |
| Jan 7, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.71% | - |
| Jan 6, 2026 | 4.22 | 4.22 | 4.21 | 4.21 | 4.21 | 0.72% | 70 |
| Jan 5, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.71% | 4 |
| Dec 31, 2025 | 4.19 | 4.21 | 4.19 | 4.21 | 4.21 | 1.69% | 5 |
| Dec 30, 2025 | 4.19 | 4.19 | 4.14 | 4.14 | 4.14 | -0.72% | 325 |
| Dec 29, 2025 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.71% | 24 |
| Dec 23, 2025 | 4.21 | 4.21 | 4.20 | 4.20 | 4.20 | -0.47% | 1 |
| Dec 19, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.22 | 1.42% | 19 |
| Dec 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.51% | 28 |
| Dec 17, 2025 | 4.20 | 4.22 | 4.14 | 4.14 | 4.14 | 0.73% | 78 |
| Dec 16, 2025 | 4.28 | 4.28 | 4.11 | 4.11 | 4.11 | -3.07% | 3 |
| Dec 11, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.17% | 4 |
| Dec 9, 2025 | 4.28 | 4.29 | 4.28 | 4.29 | 4.29 | 0.47% | 9 |
| Dec 5, 2025 | 4.28 | 4.28 | 4.27 | 4.27 | 4.27 | -0.23% | 4 |
| Dec 3, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -1.15% | 1 |
| Dec 2, 2025 | 4.34 | 4.34 | 4.32 | 4.33 | 4.33 | 1.88% | 23 |
| Dec 1, 2025 | 4.35 | 4.35 | 4.25 | 4.25 | 4.25 | 1.67% | 164 |
| Nov 27, 2025 | 4.23 | 4.25 | 4.18 | 4.18 | 4.18 | -1.88% | 19 |
| Nov 25, 2025 | 4.21 | 4.26 | 4.21 | 4.26 | 4.26 | 1.43% | 1 |
| Nov 24, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.45% | - |
| Nov 21, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 1.64% | 24 |
| Nov 20, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.18% | 34 |
| Nov 19, 2025 | 4.30 | 4.31 | 4.23 | 4.23 | 4.23 | -2.08% | 19 |
| Nov 18, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 8 |
| Nov 17, 2025 | 4.35 | 4.35 | 4.26 | 4.32 | 4.32 | -0.69% | 100 |
| Nov 14, 2025 | 4.32 | 4.35 | 4.30 | 4.35 | 4.35 | 1.87% | 18 |
| Nov 13, 2025 | 4.31 | 4.32 | 4.27 | 4.27 | 4.27 | 0.95% | 17 |
| Nov 12, 2025 | 4.16 | 4.23 | 4.16 | 4.23 | 4.23 | -1.90% | 6 |