Skip to main content
High Quality Food S.p.A. (BIT:HQF)
Italy flag Italy · Delayed Price · Currency is EUR
0.600
+0.004 (0.67%)
At close: Dec 3, 2025

High Quality Food Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.600.580.600.60-2,250
Dec 4, 20250.600.600.600.600.60--
Dec 3, 20250.600.600.600.600.600.67%4,500
Dec 2, 20250.590.600.580.600.60-2.30%12,750
Dec 1, 20250.610.610.610.610.61--
Nov 28, 20250.580.610.580.610.61-2,250
Nov 27, 20250.610.610.610.610.61--
Nov 26, 20250.610.610.610.610.610.33%4,500
Nov 25, 20250.600.610.600.610.611.33%12,750
Nov 24, 20250.580.600.570.600.601.35%42,000
Nov 21, 20250.590.590.590.590.59-1.33%750
Nov 20, 20250.600.600.580.600.60-2.28%23,250
Nov 19, 20250.610.610.610.610.61--
Nov 18, 20250.610.610.570.610.61-0.97%39,750
Nov 17, 20250.620.620.620.620.62--
Nov 14, 20250.610.620.610.620.62-1.59%3,000
Nov 13, 20250.620.630.620.630.631.29%15,750
Nov 12, 20250.630.630.610.620.62-1.89%29,250
Nov 11, 20250.620.640.610.630.630.96%23,250
Nov 10, 20250.630.630.610.630.631.29%13,500
Nov 7, 20250.610.630.600.620.62-0.96%15,750
Nov 6, 20250.630.630.610.630.63-34,500
Nov 5, 20250.630.630.630.630.63--
Nov 4, 20250.610.630.610.630.63-0.32%7,500
Nov 3, 20250.630.630.610.630.630.64%9,750
Oct 31, 20250.620.630.610.620.62-8,250
Oct 30, 20250.620.630.600.620.620.97%30,000
Oct 29, 20250.600.620.580.620.621.64%31,500
Oct 28, 20250.600.620.590.610.61-1.30%17,250
Oct 27, 20250.620.620.620.620.62--
Oct 24, 20250.600.620.600.620.62-2.22%20,250
Oct 23, 20250.630.630.630.630.63--
Oct 22, 20250.630.630.630.630.632.61%750
Oct 21, 20250.620.620.610.610.61-4.06%126,750
Oct 20, 20250.640.640.640.640.640.31%750
Oct 17, 20250.590.640.590.640.640.63%68,250
Oct 16, 20250.620.650.620.630.632.92%22,500
Oct 15, 20250.600.620.600.620.62-0.65%24,000
Oct 14, 20250.600.620.600.620.620.32%36,000
Oct 13, 20250.600.620.600.620.622.32%18,750
Oct 10, 20250.590.620.590.600.600.67%65,250
Oct 9, 20250.560.600.560.600.606.76%33,000
Oct 8, 20250.560.580.560.560.56-2.09%42,000
Oct 7, 20250.560.570.560.570.572.87%6,750
Oct 6, 20250.560.560.560.560.56--
Oct 3, 20250.590.590.560.560.56-1.06%15,750
Oct 2, 20250.570.580.560.560.56-2.76%20,250
Oct 1, 20250.600.600.580.580.58-3.33%18,750
Sep 30, 20250.600.650.600.600.602.39%264,750
Sep 29, 20250.570.590.570.590.593.17%13,500
Sep 26, 20250.570.580.570.570.57-3,750
Sep 25, 20250.570.570.570.570.57-0.70%1,500
Sep 24, 20250.570.570.570.570.57--
Sep 23, 20250.570.590.570.570.57-1.38%25,500
Sep 22, 20250.580.580.580.580.582.11%1,500
Sep 19, 20250.590.590.570.570.57-2.07%3,750
Sep 18, 20250.570.580.570.580.58-2.36%3,000
Sep 17, 20250.560.590.560.590.597.22%9,000
Sep 16, 20250.550.550.550.550.55--
Sep 15, 20250.560.560.550.550.55-1.77%2,250
Sep 12, 20250.570.570.560.560.560.71%6,000
Sep 11, 20250.570.570.560.560.560.72%4,500
Sep 10, 20250.550.560.530.560.56-2.46%20,250
Sep 9, 20250.570.570.570.570.57-1.72%3,000
Sep 8, 20250.580.580.580.580.58--
Sep 5, 20250.600.600.580.580.581.05%3,750
Sep 4, 20250.590.620.570.570.57-2.71%74,250
Sep 3, 20250.590.590.590.590.59--
Sep 2, 20250.570.590.570.590.593.87%6,000
Sep 1, 20250.590.590.570.570.57-2.07%2,250
Aug 29, 20250.580.580.580.580.58-0.34%3,000
Aug 28, 20250.580.580.580.580.582.11%2,250
Aug 27, 20250.580.580.570.570.57-1.04%6,000
Aug 26, 20250.570.600.570.580.581.05%49,500
Aug 25, 20250.570.570.550.570.57-1.38%18,750
Aug 22, 20250.580.580.580.580.58-1,500
Aug 21, 20250.570.600.570.580.580.70%46,500
Aug 20, 20250.590.590.560.570.572.50%29,250
Aug 19, 20250.550.600.550.560.563.70%123,750
Aug 18, 20250.540.540.540.540.54-1.46%1,500
Aug 14, 20250.560.570.540.550.55-3.18%47,250
Aug 13, 20250.530.580.530.570.5710.98%151,500
Aug 12, 20250.540.540.510.510.51-4.49%18,000
Aug 11, 20250.530.530.530.530.531.14%750
Aug 8, 20250.530.540.530.530.53-25,500
Aug 7, 20250.520.530.510.530.53-2.94%15,000
Aug 6, 20250.540.540.540.540.54-0.37%8,250
Aug 5, 20250.560.560.550.550.55-0.73%8,250
Aug 4, 20250.560.560.550.550.55-2.14%9,000
Aug 1, 20250.560.560.560.560.56-2.09%750
Jul 31, 20250.570.570.570.570.57--
Jul 30, 20250.570.570.570.570.570.35%750
Jul 29, 20250.570.570.570.570.571.06%1,500
Jul 28, 20250.570.570.570.570.57-3,000
Jul 25, 20250.570.570.570.570.57-1,500
Jul 24, 20250.570.570.570.570.57--
Jul 23, 20250.570.570.570.570.57-7,500
Jul 22, 20250.570.570.570.570.57-3,750
Jul 21, 20250.570.570.570.570.57--
Jul 18, 20250.550.570.550.570.57-2.08%6,000