HF Company SA (LON:0EOI)
London · Delayed Price · Currency is GBP · Price in EUR 4.750
+0.090 (1.93%)
At close: Jun 2, 2026
LON:0EOI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 1.93% | - |
| Jun 1, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.66 | 0.65% | 20 |
| May 27, 2026 | 4.60 | 4.63 | 4.56 | 4.63 | 4.63 | 1.76% | 14 |
| May 26, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.55 | -3.60% | 16 |
| May 21, 2026 | 4.72 | 4.72 | 4.71 | 4.72 | 4.72 | 0.85% | 26 |
| May 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -0.43% | 11 |
| May 19, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | - | 34 |
| May 18, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 0.64% | 3 |
| May 14, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.67 | -0.21% | 10 |
| May 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.86% | - |
| May 11, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.64 | -0.22% | 13 |
| May 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -0.21% | 1 |
| May 7, 2026 | 4.65 | 4.66 | 4.65 | 4.66 | 4.66 | 2.87% | 24 |
| May 6, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -1.52% | 1 |
| May 5, 2026 | 4.75 | 4.75 | 4.58 | 4.60 | 4.60 | -6.12% | 14 |
| May 4, 2026 | 4.70 | 4.90 | 4.70 | 4.90 | 4.90 | 0.62% | 510 |
| Apr 30, 2026 | 4.62 | 4.87 | 4.62 | 4.87 | 4.87 | 3.62% | 114 |
| Apr 29, 2026 | 4.60 | 4.90 | 4.60 | 4.70 | 4.70 | 4.68% | 108 |
| Apr 28, 2026 | 4.49 | 4.49 | 4.44 | 4.49 | 4.49 | - | 26 |
| Apr 24, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | - | 6 |
| Apr 23, 2026 | 4.45 | 4.49 | 4.45 | 4.49 | 4.49 | 3.46% | 18 |
| Apr 21, 2026 | 4.35 | 4.35 | 4.34 | 4.34 | 4.34 | 1.40% | 5 |
| Apr 17, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 6.20% | 4 |
| Apr 16, 2026 | 4.35 | 4.35 | 4.03 | 4.03 | 4.03 | -5.40% | 63 |
| Apr 15, 2026 | 4.27 | 4.27 | 4.26 | 4.26 | 4.26 | -0.47% | 1 |
| Apr 14, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.47% | - |
| Apr 7, 2026 | 4.29 | 4.30 | 4.29 | 4.30 | 4.30 | -0.23% | 1 |
| Mar 31, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.23% | - |
| 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 |