HKFoods Oyj (LON:0ISM)
London · Delayed Price · Currency is GBP · Price in EUR 1.365
-0.095 (-6.51%)
Dec 23, 2025, 11:06 AM BST
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -0.34% | 8,785 |
| 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 |
| Nov 26, 2025 | 1.51 | 1.53 | 1.51 | 1.53 | 1.48 | 2.00% | 6,605 |
| Nov 25, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.45 | -1.32% | 2,792 |
| Nov 24, 2025 | 1.53 | 1.54 | 1.52 | 1.52 | 1.47 | -2.12% | 3,093 |
| Nov 21, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.50 | -1.08% | 2,865 |
| Nov 20, 2025 | 1.58 | 1.59 | 1.56 | 1.57 | 1.52 | -0.63% | 700 |
| Nov 19, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | 1.53 | 2.40% | 6,328 |
| Nov 18, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.49 | -4.75% | 5,687 |
| Nov 17, 2025 | 1.59 | 1.62 | 1.59 | 1.62 | 1.57 | 1.38% | 219 |
| Nov 14, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.54 | -1.96% | 2,737 |
| Nov 13, 2025 | 1.63 | 1.64 | 1.63 | 1.63 | 1.58 | - | 6,535 |
| Nov 12, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | 1.58 | 0.31% | 3,210 |
| Nov 11, 2025 | 1.62 | 1.63 | 1.61 | 1.63 | 1.57 | -0.61% | 4,314 |
| Nov 10, 2025 | 1.64 | 1.65 | 1.63 | 1.64 | 1.58 | 1.24% | 2,817 |
| Nov 7, 2025 | 1.64 | 1.64 | 1.60 | 1.62 | 1.56 | -1.82% | 27,537 |
| Nov 6, 2025 | 1.64 | 1.65 | 1.62 | 1.65 | 1.59 | 0.61% | 12,961 |
| Nov 5, 2025 | 1.61 | 1.64 | 1.61 | 1.64 | 1.58 | -2.39% | 14,252 |
| Nov 4, 2025 | 1.67 | 1.69 | 1.65 | 1.68 | 1.62 | 1.21% | 17,505 |
| Nov 3, 2025 | 1.69 | 1.70 | 1.64 | 1.66 | 1.60 | -1.49% | 44,932 |
| Oct 31, 2025 | 1.69 | 1.71 | 1.67 | 1.68 | 1.62 | 1.20% | 13,641 |
| Oct 30, 2025 | 1.66 | 1.70 | 1.66 | 1.66 | 1.60 | - | 16,590 |
| Oct 29, 2025 | 1.68 | 1.69 | 1.65 | 1.66 | 1.60 | -1.19% | 32,495 |
| Oct 28, 2025 | 1.73 | 1.73 | 1.67 | 1.68 | 1.62 | -2.04% | 8,599 |
| Oct 27, 2025 | 1.70 | 1.72 | 1.70 | 1.72 | 1.66 | 2.08% | 21,978 |
| Oct 24, 2025 | 1.65 | 1.70 | 1.63 | 1.68 | 1.62 | 3.70% | 37,121 |
| Oct 23, 2025 | 1.52 | 1.63 | 1.51 | 1.62 | 1.57 | 8.00% | 31,552 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.45 | - | 9,305 |
| Oct 21, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.45 | 0.33% | 8,442 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.45 | 0.34% | 9,156 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.44 | -0.67% | 8,611 |
| Oct 16, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.45 | -0.33% | 5,103 |
| Oct 15, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.45 | - | 13,355 |