HF Company SA (LON:0EOI)
London · Delayed Price · Currency is GBP · Price in EUR 4.120
+0.020 (0.49%)
At close: Aug 12, 2026
LON:0EOI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 5, 2026 | 4.75 | 4.76 | 4.74 | 4.75 | 4.23 | - | 50 |
| Jun 4, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.23 | - | - |
| Jun 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.23 | 1.93% | - |
| Jun 1, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.15 | 0.65% | 20 |
| May 27, 2026 | 4.60 | 4.63 | 4.56 | 4.63 | 4.13 | 1.76% | 14 |
| May 26, 2026 | 4.56 | 4.56 | 4.55 | 4.55 | 4.06 | -3.60% | 16 |
| May 21, 2026 | 4.72 | 4.72 | 4.71 | 4.72 | 4.21 | 0.85% | 27 |
| May 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.17 | -0.43% | 11 |
| May 19, 2026 | 4.74 | 4.74 | 4.70 | 4.70 | 4.19 | - | 34 |
| May 18, 2026 | 4.72 | 4.72 | 4.70 | 4.70 | 4.19 | 0.64% | 3 |
| May 14, 2026 | 4.72 | 4.72 | 4.67 | 4.67 | 4.16 | -0.21% | 10 |
| May 12, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.17 | 0.86% | - |
| May 11, 2026 | 4.68 | 4.68 | 4.64 | 4.64 | 4.14 | -0.22% | 13 |