HKFoods Oyj (LON:0ISM)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 1.780
+0.022 (1.25%)
Nov 10, 2026, 1:19 PM GMT
LON:0ISM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1.76 | 1.78 | 1.76 | 1.78 | 1.78 | 1.25% | 4,913 |
| Nov 9, 2026 | 1.76 | 1.76 | 1.75 | 1.76 | 1.76 | 0.57% | 2,239 |
| Nov 6, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 0.11% | 382 |
| Nov 5, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 0.92% | 1,308 |
| Nov 4, 2026 | 1.67 | 1.73 | 1.66 | 1.73 | 1.73 | 7.32% | 25,963 |
| Nov 3, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.88% | 61 |
| Nov 2, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.38% | 10,372 |
| Oct 30, 2026 | 1.60 | 1.60 | 1.59 | 1.59 | 1.59 | -0.50% | 19,579 |
| Oct 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.19% | 2,700 |
| Oct 28, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | 0.50% | 120 |
| Oct 27, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 0.31% | 15,830 |
| Oct 26, 2026 | 1.60 | 1.61 | 1.58 | 1.59 | 1.59 | 0.25% | 1,934 |
| Oct 23, 2026 | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.88% | 4,317 |
| Oct 22, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.60% | 6,210 |
| Oct 21, 2026 | 1.62 | 1.63 | 1.62 | 1.63 | 1.63 | -0.25% | 2,065 |
| Oct 20, 2026 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.74% | 5,324 |
| Oct 19, 2026 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.74% | 1,943 |
| Oct 16, 2026 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 0.74% | 7,854 |
| Oct 15, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | -0.12% | 1,665 |
| Oct 14, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 1.00% | 2,664 |
| Oct 13, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 1,840 |
| Oct 12, 2026 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 4,587 |
| Oct 9, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | 1.26% | 4,030 |
| Oct 8, 2026 | 1.58 | 1.60 | 1.58 | 1.58 | 1.58 | -1.92% | 4,448 |
| Oct 7, 2026 | 1.61 | 1.62 | 1.61 | 1.62 | 1.62 | 0.81% | 7,224 |
| Oct 6, 2026 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | -1.23% | 1,419 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | -0.73% | 298 |
| Oct 2, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.37% | 1,550 |
| Oct 1, 2026 | 1.63 | 1.65 | 1.63 | 1.64 | 1.64 | -1.09% | 2,492 |
| Sep 30, 2026 | 1.66 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 8,362 |
| Sep 29, 2026 | 1.65 | 1.68 | 1.65 | 1.68 | 1.68 | 0.24% | 5,788 |
| Sep 28, 2026 | 1.67 | 1.68 | 1.65 | 1.67 | 1.67 | -0.48% | 1,554 |
| Sep 25, 2026 | 1.68 | 1.69 | 1.68 | 1.68 | 1.68 | -0.18% | 3,708 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.18% | 390 |
| Sep 23, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | - | 959 |
| Sep 22, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | -2.55% | 121 |
| Sep 21, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.71% | 7,053 |
| Sep 18, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 1.97% | 15,781 |
| Sep 17, 2026 | 1.66 | 1.72 | 1.66 | 1.72 | 1.72 | 2.26% | 11,404 |
| Sep 16, 2026 | 1.65 | 1.70 | 1.65 | 1.68 | 1.68 | 1.94% | 7,161 |
| Sep 15, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | -0.12% | 1,437 |
| Sep 14, 2026 | 1.64 | 1.66 | 1.64 | 1.65 | 1.65 | -0.24% | 7,279 |
| Sep 11, 2026 | 1.65 | 1.66 | 1.64 | 1.66 | 1.66 | 0.67% | 3,311 |
| Sep 10, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | 0.18% | 2,979 |
| Sep 9, 2026 | 1.65 | 1.66 | 1.64 | 1.64 | 1.64 | -0.36% | 17,286 |
| Sep 8, 2026 | 1.65 | 1.66 | 1.64 | 1.65 | 1.65 | -0.30% | 3,077 |
| Sep 7, 2026 | 1.66 | 1.66 | 1.64 | 1.66 | 1.66 | -0.90% | 26,626 |
| Sep 4, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | -0.12% | 7,679 |
| Sep 3, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 7,998 |
| Sep 2, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | 0.61% | 11,695 |