HKFoods Oyj (LON:0ISM)
London · Delayed Price · Currency is GBP · Price in EUR 1.633
-0.043 (-2.57%)
Aug 12, 2026, 4:15 PM GMT
LON:0ISM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -0.65% | 42,886 |
| Aug 10, 2026 | 1.68 | 1.70 | 1.67 | 1.69 | 1.69 | 0.78% | 18,633 |
| Aug 7, 2026 | 1.64 | 1.68 | 1.63 | 1.67 | 1.67 | 2.07% | 14,807 |
| Aug 6, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.11% | 13,003 |
| Aug 5, 2026 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 0.12% | 23,034 |
| Aug 4, 2026 | 1.60 | 1.63 | 1.60 | 1.62 | 1.62 | -0.37% | 12,985 |
| Aug 3, 2026 | 1.61 | 1.64 | 1.59 | 1.63 | 1.63 | -1.45% | 15,269 |
| Jul 31, 2026 | 1.57 | 1.69 | 1.55 | 1.65 | 1.65 | -8.33% | 28,961 |
| Jul 30, 2026 | 1.81 | 1.82 | 1.79 | 1.80 | 1.80 | 0.28% | 16,216 |
| Jul 29, 2026 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -0.72% | 614 |
| Jul 28, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 0.33% | 11,317 |
| Jul 27, 2026 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | 3.27% | 16,921 |
| Jul 24, 2026 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 0.63% | 1,103 |
| Jul 23, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.48% | 9,314 |
| Jul 22, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.46% | 214 |
| Jul 21, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 1,424 |
| Jul 20, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 1.29% | 4,940 |
| Jul 17, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.70 | 0.47% | 3,050 |
| Jul 16, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.32% | 1,880 |
| Jul 15, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | -0.48% | 1,340 |
| Jul 14, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | 0.60% | 7,578 |
| Jul 13, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | -0.12% | 5,074 |
| Jul 10, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.36% | 517 |
| Jul 8, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.66% | 4,000 |
| Jul 7, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.68 | -0.36% | 3,307 |
| Jul 6, 2026 | 1.63 | 1.68 | 1.63 | 1.68 | 1.68 | 2.38% | 2,326 |
| Jul 3, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | -0.36% | 10,681 |
| Jul 2, 2026 | 1.59 | 1.65 | 1.59 | 1.65 | 1.65 | 2.87% | 443 |
| Jul 1, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.50% | 921 |
| Jun 30, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 206 |
| Jun 29, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.13% | 919 |
| Jun 26, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.13% | 2,778 |
| Jun 25, 2026 | 1.59 | 1.60 | 1.58 | 1.60 | 1.60 | -0.13% | 2,872 |
| Jun 23, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.25% | 4,543 |
| Jun 22, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -3.49% | 2,204 |
| Jun 17, 2026 | 1.62 | 1.66 | 1.61 | 1.66 | 1.66 | 3.11% | 582 |
| Jun 16, 2026 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -1.83% | 1,580 |
| Jun 15, 2026 | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -3.24% | 3,207 |
| Jun 12, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | 4.63% | 27,328 |
| Jun 11, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.93% | 1,680 |
| Jun 10, 2026 | 1.62 | 1.62 | 1.60 | 1.61 | 1.61 | -0.93% | 1,274 |
| Jun 9, 2026 | 1.63 | 1.64 | 1.62 | 1.62 | 1.62 | 0.50% | 3,057 |
| Jun 8, 2026 | 1.63 | 1.63 | 1.61 | 1.61 | 1.61 | -1.53% | 9,264 |
| Jun 5, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -0.67% | 5,242 |
| Jun 4, 2026 | 1.62 | 1.65 | 1.62 | 1.65 | 1.65 | 1.10% | 2,295 |
| Jun 3, 2026 | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -1.21% | 2,717 |
| Jun 2, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 0.86% | 8,668 |
| Jun 1, 2026 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | -1.51% | 7,421 |
| May 29, 2026 | 1.66 | 1.69 | 1.65 | 1.66 | 1.66 | 0.42% | 20,809 |
| May 28, 2026 | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -1.78% | 8,238 |