HF Company SA (LON:0EOI)
London · Delayed Price · Currency is GBP · Price in EUR 4.000
-0.040 (-0.99%)
Sep 2, 2026, 4:00 PM EDT
LON:0EOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | 1 |
| Sep 1, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 1.00% | 7 |
| Aug 31, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.27% | 43 |
| Aug 27, 2026 | 4.00 | 4.00 | 3.88 | 3.95 | 3.95 | -4.13% | 123 |
| Aug 26, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | 42 |
| Aug 24, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.74% | - |
| Aug 21, 2026 | 4.07 | 4.07 | 4.03 | 4.07 | 4.07 | 0.49% | 312 |
| Aug 20, 2026 | 4.07 | 4.07 | 4.05 | 4.05 | 4.05 | 0.25% | 1 |
| Aug 19, 2026 | 4.08 | 4.08 | 4.04 | 4.04 | 4.04 | -0.98% | 712 |
| Aug 18, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.74% | - |
| Aug 17, 2026 | 4.08 | 4.08 | 4.05 | 4.05 | 4.05 | -0.74% | 4 |
| Aug 14, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | 2 |
| Aug 12, 2026 | 4.12 | 4.12 | 4.08 | 4.12 | 4.12 | 0.49% | 53 |
| Aug 11, 2026 | 4.12 | 4.12 | 4.10 | 4.10 | 4.10 | -1.44% | 14 |
| Aug 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | 6 |
| Aug 7, 2026 | 4.16 | 4.16 | 4.06 | 4.12 | 4.12 | -0.96% | 428 |
| Aug 6, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | 1 |
| Aug 5, 2026 | 4.16 | 4.16 | 4.14 | 4.14 | 4.14 | -0.72% | 10 |
| Aug 4, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | 1 |
| Aug 3, 2026 | 4.18 | 4.18 | 4.16 | 4.18 | 4.18 | -0.48% | 39 |
| Jul 31, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | - | 22 |
| Jul 30, 2026 | 4.20 | 4.20 | 4.18 | 4.20 | 4.20 | 0.48% | 10 |
| Jul 28, 2026 | 4.24 | 4.24 | 4.18 | 4.18 | 4.18 | -1.42% | 3 |
| Jul 27, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | 3 |
| Jul 24, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | -2.33% | 145 |
| Jul 21, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Jul 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1 |
| Jul 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 2 |
| Jul 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.61% | 2 |
| Jul 14, 2026 | 4.20 | 4.20 | 4.15 | 4.15 | 4.15 | -5.68% | 3 |
| Jul 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.77% | - |
| Jul 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.95% | 4 |
| Jul 7, 2026 | 4.18 | 4.20 | 4.18 | 4.20 | 4.20 | 1.20% | 2 |
| Jul 6, 2026 | 4.16 | 4.16 | 4.15 | 4.15 | 4.15 | -1.66% | 20 |
| Jul 3, 2026 | 4.27 | 4.27 | 4.12 | 4.22 | 4.22 | -0.24% | 9 |
| Jul 2, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -5.58% | 53 |
| Jul 1, 2026 | 4.68 | 4.68 | 4.48 | 4.48 | 4.48 | -0.67% | 12 |
| Jun 30, 2026 | 5.08 | 5.14 | 5.04 | 5.06 | 4.51 | 0.80% | 136 |
| Jun 29, 2026 | 4.96 | 5.02 | 4.96 | 5.02 | 4.47 | 2.24% | 214 |
| Jun 26, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.38 | 0.61% | 304 |
| Jun 25, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.35 | -0.61% | 9 |
| Jun 24, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.38 | - | - |
| Jun 23, 2026 | 4.90 | 4.91 | 4.90 | 4.91 | 4.38 | 0.61% | 12 |
| Jun 22, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.35 | 0.41% | - |
| Jun 16, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.33 | - | 1 |
| Jun 15, 2026 | 4.90 | 4.90 | 4.78 | 4.86 | 4.33 | -0.82% | 72 |
| Jun 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.37 | 3.81% | 10 |
| Jun 11, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.21 | -1.26% | - |
| Jun 9, 2026 | 4.83 | 4.83 | 4.78 | 4.78 | 4.26 | -0.21% | 4 |
| Jun 8, 2026 | 4.80 | 4.80 | 4.79 | 4.79 | 4.27 | 0.84% | 2 |