HKFoods Oyj (LON:0ISM)
London · Delayed Price · Currency is GBP · Price in EUR 1.750
-0.018 (-0.99%)
Feb 12, 2026, 4:24 PM GMT
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 1.76 | 1.78 | 1.76 | 1.77 | - | 0.11% | 14,167 |
| Feb 11, 2026 | 1.76 | 1.79 | 1.76 | 1.77 | 1.77 | -0.11% | 14,335 |
| Feb 10, 2026 | 1.77 | 1.78 | 1.77 | 1.77 | 1.77 | 0.57% | 39,159 |
| Feb 9, 2026 | 1.74 | 1.77 | 1.72 | 1.76 | 1.76 | 1.44% | 13,652 |
| Feb 6, 2026 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 0.29% | 12,228 |
| Feb 5, 2026 | 1.74 | 1.74 | 1.73 | 1.73 | 1.73 | -1.14% | 770 |
| Feb 4, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -0.57% | 3,775 |
| Feb 3, 2026 | 1.76 | 1.77 | 1.75 | 1.76 | 1.76 | 1.27% | 30,110 |
| Feb 2, 2026 | 1.70 | 1.74 | 1.70 | 1.74 | 1.74 | 4.07% | 24,289 |
| Jan 30, 2026 | 1.66 | 1.69 | 1.66 | 1.67 | 1.67 | 0.30% | 12,898 |
| Jan 29, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.60% | 10,058 |
| Jan 28, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | 1.85% | 8,681 |
| Jan 27, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 0.62% | 14,256 |
| Jan 26, 2026 | 1.64 | 1.64 | 1.60 | 1.62 | 1.62 | 0.31% | 26,860 |
| Jan 23, 2026 | 1.63 | 1.64 | 1.61 | 1.61 | 1.61 | 0.94% | 8,317 |
| Jan 22, 2026 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 5.63% | 30,974 |
| Jan 21, 2026 | 1.48 | 1.51 | 1.48 | 1.51 | 1.51 | 0.33% | 9,235 |
| Jan 20, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 7,060 |
| Jan 19, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.63% | 7,112 |
| Jan 16, 2026 | 1.50 | 1.54 | 1.50 | 1.53 | 1.53 | 0.99% | 3,278 |
| Jan 15, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | -0.33% | 11,351 |
| Jan 14, 2026 | 1.54 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 33,893 |
| Jan 13, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | - | 22,546 |
| Jan 12, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 1,862 |
| Jan 9, 2026 | 1.56 | 1.58 | 1.56 | 1.56 | 1.56 | 0.32% | 8,567 |
| Jan 8, 2026 | 1.54 | 1.57 | 1.54 | 1.56 | 1.56 | -0.19% | 15,659 |
| Jan 7, 2026 | 1.54 | 1.60 | 1.52 | 1.56 | 1.56 | 1.17% | 7,223 |
| Jan 5, 2026 | 1.58 | 1.58 | 1.53 | 1.54 | 1.54 | -0.96% | 3,413 |
| Jan 2, 2026 | 1.50 | 1.58 | 1.50 | 1.56 | 1.56 | 5.78% | 11,388 |
| Dec 30, 2025 | 1.46 | 1.49 | 1.46 | 1.47 | 1.47 | 7.30% | 37,766 |
| Dec 29, 2025 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -1.08% | 24,302 |
| Dec 23, 2025 | 1.46 | 1.46 | 1.35 | 1.39 | 1.39 | -5.14% | 28,272 |
| Dec 22, 2025 | 1.47 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 8,262 |
| Dec 19, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.34% | 5,580 |
| Dec 18, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.67% | 11,922 |
| Dec 17, 2025 | 1.47 | 1.51 | 1.47 | 1.50 | 1.45 | 2.75% | 8,090 |
| Dec 16, 2025 | 1.46 | 1.48 | 1.46 | 1.46 | 1.41 | -0.34% | 3,740 |
| Dec 15, 2025 | 1.46 | 1.46 | 1.45 | 1.46 | 1.41 | - | 559 |
| Dec 12, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.41 | -2.34% | 6,892 |
| Dec 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.45 | 0.67% | 102 |
| Dec 10, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.44 | -0.34% | 11,484 |
| Dec 9, 2025 | 1.49 | 1.49 | 1.47 | 1.49 | 1.44 | 0.68% | 6,281 |
| Dec 8, 2025 | 1.51 | 1.51 | 1.48 | 1.48 | 1.43 | -1.99% | 2,013 |
| Dec 5, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.46 | - | 1,318 |
| Dec 4, 2025 | 1.47 | 1.51 | 1.47 | 1.51 | 1.46 | 4.86% | 4,507 |
| Dec 3, 2025 | 1.49 | 1.49 | 1.44 | 1.44 | 1.39 | -2.70% | 32,353 |
| Dec 2, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | 1.43 | -1.99% | 14,127 |
| Dec 1, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.46 | -0.98% | 860 |
| Nov 28, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.47 | - | 1,814 |
| Nov 27, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.47 | -0.33% | 3,725 |