HF Company SA (LON:0EOI)
London · Delayed Price · Currency is GBP · Price in EUR 4.320
0.00 (0.00%)
At close: Mar 27, 2026
LON:0EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.30 | 4.32 | 4.30 | 4.32 | 4.32 | - | 157 |
| Mar 26, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | - | 95 |
| Mar 25, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.23% | - |
| Mar 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Mar 23, 2026 | 4.33 | 4.34 | 4.33 | 4.34 | 4.34 | 3.09% | 3 |
| Mar 19, 2026 | 4.21 | 4.22 | 4.21 | 4.21 | 4.21 | -0.94% | 10 |
| Mar 18, 2026 | 4.24 | 4.25 | 4.24 | 4.25 | 4.25 | - | 28 |
| Mar 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Mar 16, 2026 | 4.27 | 4.27 | 4.25 | 4.25 | 4.25 | -0.23% | 1 |
| Mar 11, 2026 | 4.24 | 4.26 | 4.24 | 4.26 | 4.26 | 0.47% | 1 |
| Mar 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -0.24% | - |
| Mar 9, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -0.47% | 30 |
| Mar 6, 2026 | 4.22 | 4.27 | 4.21 | 4.27 | 4.27 | 0.95% | 16 |
| Mar 4, 2026 | 4.23 | 4.23 | 4.21 | 4.23 | 4.23 | -0.24% | 52 |
| Mar 3, 2026 | 4.25 | 4.25 | 4.24 | 4.24 | 4.24 | - | 8 |
| Mar 2, 2026 | 4.24 | 4.25 | 4.23 | 4.24 | 4.24 | 0.47% | 57 |
| Feb 27, 2026 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.24% | 29 |
| Feb 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -0.24% | 5 |
| Feb 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.24% | 6 |
| Feb 20, 2026 | 4.24 | 4.24 | 4.23 | 4.23 | 4.23 | -0.24% | 3 |
| Feb 19, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.47% | 1 |
| Feb 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.24% | 10 |
| Feb 17, 2026 | 4.21 | 4.23 | 4.21 | 4.23 | 4.23 | 0.71% | 5 |
| Feb 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.72% | 5 |
| Feb 13, 2026 | 4.24 | 4.24 | 4.17 | 4.17 | 4.17 | -0.95% | 17 |
| Feb 12, 2026 | 4.23 | 4.23 | 4.21 | 4.21 | 4.21 | -0.12% | 28 |
| 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 |