HKFoods Oyj (LON:0ISM)
London · Delayed Price · Currency is GBP · Price in EUR 1.750
+0.028 (1.63%)
Jul 21, 2026, 1:38 PM GMT
LON:0ISM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 1.70 | 1.72 | 1.70 | 1.72 | - | -0.12% | 462 |
| 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 |
| May 27, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -1.17% | 10,507 |
| May 26, 2026 | 1.68 | 1.71 | 1.68 | 1.70 | 1.70 | 1.67% | 15,310 |
| May 25, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | 2.95% | 10,036 |
| May 22, 2026 | 1.62 | 1.64 | 1.62 | 1.63 | 1.63 | 0.74% | 9,079 |
| May 21, 2026 | 1.63 | 1.63 | 1.61 | 1.62 | 1.62 | -0.86% | 5,727 |
| May 20, 2026 | 1.62 | 1.63 | 1.60 | 1.63 | 1.63 | 2.07% | 14,918 |
| May 19, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 2.11% | 18,129 |
| May 18, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.14% | 2,888 |
| May 15, 2026 | 1.60 | 1.60 | 1.57 | 1.58 | 1.58 | -0.44% | 10,847 |
| May 13, 2026 | 1.61 | 1.61 | 1.58 | 1.59 | 1.59 | 1.21% | 7,262 |
| May 12, 2026 | 1.60 | 1.61 | 1.57 | 1.57 | 1.57 | -2.73% | 18,268 |
| May 11, 2026 | 1.62 | 1.64 | 1.61 | 1.61 | 1.61 | -0.37% | 31,729 |
| May 8, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -1.22% | 14,134 |
| May 7, 2026 | 1.67 | 1.67 | 1.63 | 1.64 | 1.64 | -3.70% | 15,014 |
| May 6, 2026 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 1.25% | 26,100 |