HKFoods Oyj (LON:0ISM)
London · Delayed Price · Currency is GBP · Price in EUR 1.620
+0.120 (8.00%)
At close: Oct 23, 2025
HKFoods Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.52 | 1.63 | 1.51 | 1.62 | 1.62 | 8.00% | 31,552 |
| Oct 22, 2025 | 1.51 | 1.51 | 1.48 | 1.50 | 1.50 | - | 9,305 |
| Oct 21, 2025 | 1.51 | 1.51 | 1.49 | 1.50 | 1.50 | 0.33% | 8,442 |
| Oct 20, 2025 | 1.50 | 1.50 | 1.48 | 1.50 | 1.50 | 0.34% | 9,156 |
| Oct 17, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.67% | 8,611 |
| Oct 16, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.33% | 5,103 |
| Oct 15, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | - | 13,355 |
| Oct 14, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 816 |
| Oct 13, 2025 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 7,408 |
| Oct 10, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.99% | 21,559 |
| Oct 9, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.33% | 4,112 |
| Oct 8, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.13% | 30,871 |
| Oct 7, 2025 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | 2.02% | 11,118 |
| Oct 6, 2025 | 1.47 | 1.49 | 1.46 | 1.48 | 1.48 | -1.33% | 11,641 |
| Oct 3, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 0.67% | 5,320 |
| Oct 2, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | 0.54% | 10,790 |
| Oct 1, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.34% | 4,964 |
| Sep 30, 2025 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 6,174 |
| Sep 29, 2025 | 1.49 | 1.50 | 1.49 | 1.49 | 1.49 | 1.36% | 8,257 |
| Sep 26, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -1.67% | 21,740 |
| Sep 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.34% | 6,620 |
| Sep 24, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -0.33% | 10,278 |
| Sep 23, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.53% | 11,020 |
| Sep 22, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | 1.90% | 8,207 |
| Sep 19, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.54% | 4,827 |
| Sep 18, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 1.01% | 12,880 |
| Sep 17, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 0.54% | 3,575 |
| Sep 16, 2025 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.67% | 11,683 |
| Sep 15, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.34% | 5,082 |
| Sep 12, 2025 | 1.51 | 1.51 | 1.48 | 1.49 | 1.49 | -0.33% | 7,333 |
| Sep 11, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | 0.67% | 1,794 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | -0.34% | 6,143 |
| Sep 9, 2025 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | -0.53% | 7,028 |
| Sep 8, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | -0.13% | 4,575 |
| Sep 5, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -1.96% | 5,559 |
| Sep 4, 2025 | 1.53 | 1.55 | 1.53 | 1.53 | 1.53 | 1.12% | 11,002 |
| Sep 3, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.53% | 1,259 |
| Sep 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.13% | 2,012 |
| Sep 1, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.12% | 6,652 |
| Aug 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | 375 |
| Aug 28, 2025 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | -0.33% | 7,092 |
| Aug 27, 2025 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.98% | 1,882 |
| Aug 26, 2025 | 1.52 | 1.54 | 1.50 | 1.54 | 1.54 | 0.99% | 5,749 |
| Aug 25, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.52 | 1.67% | 1,855 |
| Aug 22, 2025 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.86% | 12,808 |
| Aug 21, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | -0.79% | 14,658 |
| Aug 20, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.33% | 433 |
| Aug 19, 2025 | 1.52 | 1.54 | 1.52 | 1.53 | 1.53 | - | 1,922 |
| Aug 18, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 2,583 |
| Aug 15, 2025 | 1.54 | 1.54 | 1.52 | 1.54 | 1.54 | -0.32% | 2,751 |